Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aura Minerals Inc (TSX: ORA )

12.48 +0.29 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.910 1.910 1.910 0 -0.02(-1.04%)
Aug 30, 2018 1.910 1.980 1.910 1.930 3,220 +0.18(+10.29%)
Aug 29, 2018 1.720 1.960 1.720 1.750 42,705 +0.03(+1.74%)
Aug 28, 2018 1.720 1.730 1.700 1.720 41,300 -0.12(-6.52%)
Aug 27, 2018 1.840 1.840 1.840 1.840 2,093 -0.04(-2.13%)
Aug 24, 2018 1.760 1.890 1.760 1.880 8,800 +0.13(+7.43%)
Aug 23, 2018 1.770 1.910 1.750 1.750 17,180 +0.00(+0.00%)
Aug 22, 2018 1.760 1.760 1.750 1.750 16,540 -0.11(-5.91%)
Aug 21, 2018 1.760 1.860 1.750 1.860 2,900 +0.21(+12.73%)
Aug 20, 2018 1.670 1.670 1.580 1.650 81,544 -0.04(-2.37%)
Aug 17, 2018 1.510 1.690 1.500 1.690 74,654 +0.21(+14.19%)
Aug 16, 2018 1.760 1.760 1.460 1.480 119,476 -0.22(-12.94%)
Aug 15, 2018 2.050 2.050 1.700 1.700 108,750 -0.35(-17.07%)
Aug 14, 2018 2.090 2.090 2.050 2.050 9,400 -0.06(-2.84%)
Aug 13, 2018 2.110 2.110 2.110 2.110 100 -0.07(-3.21%)
Aug 08, 2018 2.180 2.180 2.180 0 +0.08(+3.81%)
Aug 07, 2018 2.100 2.100 2.100 2.100 11,500 +0.00(+0.00%)
Aug 03, 2018 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 02, 2018 2.100 2.110 2.100 2.100 13,500 -0.08(-3.67%)
Aug 01, 2018 2.170 2.200 2.100 2.180 15,000 +0.00(+0.00%)
Jul 31, 2018 2.190 2.190 2.180 2.180 400 +0.07(+3.32%)
Jul 30, 2018 2.120 2.200 2.100 2.110 59,260 -0.03(-1.40%)
Jul 27, 2018 2.110 2.150 2.050 2.140 40,650 +0.03(+1.42%)
Jul 26, 2018 2.110 2.110 2.110 2.110 4,200 +0.07(+3.43%)
Jul 25, 2018 2.080 2.080 2.040 2.040 17,465 -0.13(-5.99%)
Jul 24, 2018 2.100 2.200 2.100 2.170 97,300 +0.07(+3.33%)
Jul 23, 2018 2.160 2.160 2.100 2.100 88,417 -0.06(-2.78%)
Jul 20, 2018 2.120 2.190 2.120 2.160 28,896 +0.01(+0.47%)
Jul 19, 2018 2.150 2.150 2.150 2.150 5,002 +0.03(+1.42%)
Jul 18, 2018 2.120 2.120 2.120 2.120 7,000 +0.00(+0.00%)
Jul 17, 2018 2.120 2.120 2.120 2.120 2,000 +0.00(+0.00%)
Jul 16, 2018 2.150 2.150 2.120 2.120 600 -0.03(-1.40%)
Jul 13, 2018 2.150 2.150 2.150 2.150 4,200 -0.01(-0.46%)
Jul 12, 2018 2.220 2.400 2.100 2.160 39,110 -0.21(-8.86%)
Jul 11, 2018 2.310 2.370 2.310 2.370 3,700 +0.13(+5.80%)
Jul 10, 2018 2.220 2.380 2.220 2.240 1,000 +0.01(+0.45%)
Jul 09, 2018 2.260 2.260 2.230 2.230 2,400 -0.03(-1.33%)
Jul 06, 2018 2.260 2.260 2.260 2.260 530 +0.00(+0.00%)
Jul 05, 2018 2.390 2.390 2.260 2.260 300 +0.05(+2.26%)
Jul 04, 2018 2.210 2.210 2.210 2.210 33,500 +0.01(+0.45%)
Jul 03, 2018 2.160 2.210 2.160 2.200 3,254 +0.04(+1.85%)
Jun 29, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Jun 28, 2018 2.170 2.180 2.160 2.160 3,153 +0.00(+0.00%)
Jun 27, 2018 2.160 2.160 2.160 2.160 600 +0.01(+0.47%)
Jun 26, 2018 2.160 2.160 2.130 2.150 21,100 -0.03(-1.38%)
Jun 25, 2018 2.190 2.200 2.180 2.180 5,712 -0.02(-0.91%)
Jun 22, 2018 2.210 2.210 2.190 2.200 51,312 +0.04(+1.85%)
Jun 21, 2018 2.190 2.210 2.160 2.160 30,600 +0.06(+2.86%)
Jun 20, 2018 2.170 2.170 2.100 2.100 9,662 -0.20(-8.70%)
Jun 19, 2018 2.200 2.300 2.180 2.300 6,870 -0.10(-4.17%)
Jun 18, 2018 2.400 2.400 2.400 2.400 100 +0.12(+5.26%)
Jun 15, 2018 2.360 2.280 2.280 5,570 -0.08(-3.39%)
Jun 14, 2018 2.360 2.360 2.360 2.360 135 +0.03(+1.29%)
Jun 13, 2018 2.320 2.330 2.320 2.330 1,200 -0.02(-0.85%)
Jun 11, 2018 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 08, 2018 2.360 2.360 2.350 2.350 1,700 -0.03(-1.26%)
Jun 06, 2018 2.380 2.380 2.380 0 +0.07(+3.03%)
Jun 04, 2018 2.310 2.310 2.310 25 -0.16(-6.48%)
Jun 01, 2018 2.330 2.470 2.330 2.470 2,100 +0.16(+6.93%)
May 31, 2018 2.330 2.330 2.310 2.310 3,495 +0.01(+0.43%)
May 30, 2018 2.300 2.340 2.300 2.300 2,930 -0.02(-0.86%)
May 29, 2018 2.320 2.320 2.320 2.320 400 -0.08(-3.33%)
May 28, 2018 2.240 2.400 2.240 2.400 700 +0.00(+0.00%)
May 25, 2018 2.270 2.400 2.270 2.400 500 -0.06(-2.44%)
May 24, 2018 2.390 2.480 2.300 2.460 1,990 +0.06(+2.50%)
May 22, 2018 2.400 2.400 2.400 0 +0.11(+4.80%)
May 18, 2018 2.290 2.290 2.290 0 +0.04(+1.78%)
May 17, 2018 2.330 2.330 2.200 2.250 4,530 -0.09(-3.85%)
May 16, 2018 2.320 2.350 2.320 2.340 1,815 +0.14(+6.36%)
May 15, 2018 2.210 2.360 2.200 2.200 2,300 -0.05(-2.22%)
May 14, 2018 2.230 2.260 2.230 2.250 1,885 +0.02(+0.90%)
May 11, 2018 2.400 2.400 2.230 2.230 5,035 -0.27(-10.80%)
May 10, 2018 2.290 2.500 2.290 2.500 13,100 +0.30(+13.64%)
May 09, 2018 2.200 2.200 2.150 2.200 12,190 -0.10(-4.35%)
May 08, 2018 2.200 2.300 2.200 2.300 2,000 +0.14(+6.48%)
May 07, 2018 2.170 2.180 2.150 2.160 15,971 +0.01(+0.47%)
May 04, 2018 2.100 2.200 2.050 2.150 16,160 +0.10(+4.88%)
May 03, 2018 2.140 2.140 2.050 2.050 5,050 -0.09(-4.21%)
May 02, 2018 2.100 2.140 2.100 2.140 2,059 +0.00(+0.00%)
May 01, 2018 2.100 2.140 2.100 2.140 2,450 -0.01(-0.47%)
Apr 30, 2018 2.100 2.150 2.050 2.150 10,700 +0.00(+0.00%)
Apr 27, 2018 2.100 2.150 2.100 2.150 1,500 +0.05(+2.38%)
Apr 26, 2018 2.100 2.100 2.100 2.100 3,600 -0.06(-2.78%)
Apr 25, 2018 2.100 2.160 2.100 2.160 34,083 -0.04(-1.82%)
Apr 24, 2018 2.160 2.200 2.160 2.200 1,588 +0.00(+0.00%)
Apr 23, 2018 2.170 2.200 2.160 2.200 7,300 -0.02(-0.90%)
Apr 20, 2018 2.170 2.220 2.160 2.220 10,019 +0.01(+0.45%)
Apr 19, 2018 2.210 2.210 2.210 2.210 2,200 -0.01(-0.45%)
Apr 18, 2018 2.210 2.220 2.210 2.220 1,587 +0.00(+0.00%)
Apr 17, 2018 2.220 2.220 2.210 2.220 11,500 -0.03(-1.33%)
Apr 16, 2018 2.210 2.250 2.210 2.250 2,929 +0.09(+4.17%)
Apr 13, 2018 2.210 2.210 2.160 2.160 3,200 +0.00(+0.00%)
Apr 12, 2018 2.160 2.210 2.160 2.160 5,365 -0.06(-2.70%)
Apr 11, 2018 2.220 2.220 2.150 2.220 4,767 +0.00(+0.00%)
Apr 10, 2018 2.150 2.220 2.150 2.220 600 +0.00(+0.00%)
Apr 06, 2018 2.220 2.220 2.220 0 +0.00(+0.00%)
Apr 05, 2018 2.220 2.220 2.220 2.220 31,530 +0.01(+0.45%)
Apr 04, 2018 2.220 2.220 2.200 2.210 14,670 -0.01(-0.45%)
Apr 03, 2018 2.210 2.300 2.200 2.220 33,650 +0.02(+0.91%)
Apr 02, 2018 2.220 2.220 2.200 2.200 25,165 -0.02(-0.90%)
Mar 29, 2018 2.220 2.220 2.220 0 +0.00(+0.00%)
Mar 28, 2018 2.220 2.220 2.200 2.220 13,759 +0.00(+0.00%)
Mar 27, 2018 2.210 2.220 2.200 2.220 5,510 +0.00(+0.00%)
Mar 26, 2018 2.220 2.220 2.200 2.220 49,791 +0.00(+0.00%)
Mar 23, 2018 2.200 2.250 2.200 2.220 123,574 +0.00(+0.00%)
Mar 22, 2018 2.150 2.300 2.150 2.220 64,501 +0.00(+0.00%)
Mar 21, 2018 2.200 2.220 2.200 2.220 10,300 +0.00(+0.00%)
Mar 20, 2018 2.160 2.380 2.150 2.220 49,540 +0.04(+1.83%)
Mar 19, 2018 2.200 2.200 2.150 2.180 13,823 -0.02(-0.91%)
Mar 16, 2018 2.150 2.200 2.150 2.200 5,083 -0.04(-1.79%)
Mar 15, 2018 2.220 2.250 2.150 2.240 27,721 +0.09(+4.19%)
Mar 14, 2018 2.240 2.240 2.130 2.150 18,240 -0.15(-6.52%)
Mar 13, 2018 2.380 2.390 2.300 2.300 5,100 -0.15(-6.12%)
Mar 12, 2018 2.480 2.480 2.450 2.450 5,711 -0.02(-0.81%)
Mar 09, 2018 2.470 2.470 2.470 2.470 300 -0.08(-3.14%)
Mar 08, 2018 2.470 2.550 2.470 2.550 200 -0.04(-1.54%)
Mar 07, 2018 2.600 2.600 2.430 2.590 3,763 -0.01(-0.38%)
Mar 06, 2018 2.690 2.690 2.550 2.600 2,110 -0.24(-8.45%)
Mar 05, 2018 2.840 2.840 2.840 2.840 300 +0.10(+3.65%)
Mar 02, 2018 2.560 2.740 2.550 2.740 2,200 -0.02(-0.72%)
Feb 28, 2018 2.760 2.760 2.760 0 +0.01(+0.36%)
Feb 27, 2018 2.500 2.750 2.450 2.750 13,075 +0.31(+12.70%)
Feb 26, 2018 2.520 2.520 2.440 2.440 4,165 -0.08(-3.17%)
Feb 23, 2018 2.590 2.590 2.500 2.520 5,400 -0.33(-11.58%)
Feb 22, 2018 2.650 2.850 2.650 2.850 8,902 +0.05(+1.79%)
Feb 20, 2018 2.800 2.800 2.800 0 -0.08(-2.78%)
Feb 16, 2018 2.880 2.880 2.880 0 +0.20(+7.46%)
Feb 15, 2018 2.780 2.820 2.670 2.680 2,612 +0.02(+0.75%)
Feb 14, 2018 2.700 2.810 2.660 2.660 4,550 -0.14(-5.00%)
Feb 13, 2018 2.750 2.800 2.750 2.800 3,800 +0.03(+1.08%)
Feb 12, 2018 2.800 2.800 2.770 2.770 530 -0.03(-1.07%)
Feb 08, 2018 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 07, 2018 2.700 2.800 2.700 2.800 2,500 -0.04(-1.41%)
Feb 06, 2018 2.840 2.840 2.840 2.840 1,254 +0.00(+0.00%)
Feb 05, 2018 2.840 2.850 2.840 2.840 1,775 -0.11(-3.73%)
Feb 02, 2018 2.850 2.950 2.850 2.950 7,093 -0.03(-1.01%)
Feb 01, 2018 2.900 2.990 2.900 2.980 11,195 +0.18(+6.43%)
Jan 31, 2018 2.840 2.840 2.800 2.800 2,100 -0.10(-3.45%)
Jan 30, 2018 2.850 2.900 2.800 2.900 5,500 +0.05(+1.75%)
Jan 29, 2018 2.900 2.900 2.850 2.850 1,100 +0.00(+0.00%)
Jan 26, 2018 2.850 2.900 2.850 2.850 3,026 +0.00(+0.00%)
Jan 25, 2018 2.850 2.860 2.850 2.850 2,435 -0.01(-0.35%)
Jan 24, 2018 2.850 2.860 2.850 2.860 4,600 -0.09(-3.05%)
Jan 23, 2018 2.950 2.950 2.850 2.950 4,671 +0.05(+1.72%)
Jan 22, 2018 2.890 3.000 2.890 2.900 9,954 +0.05(+1.75%)
Jan 19, 2018 2.850 2.850 2.850 2.850 2,125 +0.00(+0.00%)
Jan 18, 2018 2.850 2.850 2.850 2.850 1,510 -0.01(-0.35%)
Jan 17, 2018 2.850 2.870 2.850 2.860 1,444 +0.01(+0.35%)
Jan 16, 2018 2.840 2.850 2.750 2.850 3,562 +0.06(+2.15%)
Jan 12, 2018 2.790 2.790 2.790 0 +0.03(+1.09%)
Jan 11, 2018 2.840 2.840 2.760 2.760 1,900 -0.02(-0.72%)
Jan 10, 2018 2.890 2.770 2.780 550 +0.01(+0.36%)
Jan 09, 2018 2.850 2.950 2.750 2.770 17,450 +0.01(+0.36%)
Jan 08, 2018 2.550 2.890 2.550 2.760 8,000 +0.31(+12.65%)
Jan 05, 2018 2.300 2.490 2.300 2.450 6,000 +0.00(+0.00%)
Jan 04, 2018 2.270 2.470 2.250 2.450 7,440 +0.03(+1.24%)
Jan 03, 2018 2.290 2.460 2.250 2.420 8,020 -0.08(-3.20%)
Jan 02, 2018 2.500 2.500 2.360 2.500 5,950 -0.03(-1.19%)
Dec 29, 2017 2.530 2.530 2.530 0 +0.00(+0.00%)
Dec 28, 2017 2.500 2.650 2.380 2.530 4,877 -0.08(-3.07%)
Dec 27, 2017 2.300 2.740 2.300 2.610 5,255 +0.26(+11.06%)
Dec 22, 2017 2.370 2.480 2.350 2.350 6,300 -0.10(-4.08%)
Dec 21, 2017 2.280 2.480 2.260 2.450 17,619 +0.07(+2.94%)
Dec 20, 2017 2.250 2.380 2.210 2.380 12,711 +0.17(+7.69%)
Dec 19, 2017 2.390 2.390 2.210 2.210 4,000 -0.03(-1.34%)
Dec 18, 2017 2.350 2.450 2.100 2.240 18,509 -0.26(-10.40%)
Dec 15, 2017 2.140 2.550 2.140 2.500 40,807 +0.35(+16.28%)
Dec 14, 2017 2.000 2.150 2.000 2.150 1,183 +0.15(+7.50%)
Dec 13, 2017 2.000 2.100 2.000 2.000 22,760 +0.00(+0.00%)
Dec 12, 2017 2.000 2.040 2.000 2.000 2,320 +0.00(+0.00%)
Dec 11, 2017 2.000 2.050 2.000 2.000 14,300 +0.00(+0.00%)
Dec 08, 2017 2.030 2.040 2.000 2.000 3,500 -0.03(-1.48%)
Dec 07, 2017 1.860 2.030 1.860 2.030 11,100 +0.00(+0.00%)
Dec 06, 2017 2.000 2.030 2.000 2.030 9,115 +0.03(+1.50%)
Dec 05, 2017 2.050 2.050 2.000 2.000 22,380 -0.10(-4.76%)
Dec 04, 2017 1.810 2.100 1.810 2.100 47,612 +0.35(+20.00%)
Dec 01, 2017 1.740 1.790 1.730 1.750 132,771 +0.06(+3.55%)
Nov 30, 2017 1.650 1.690 1.650 1.690 400 -0.01(-0.59%)
Nov 29, 2017 1.700 1.700 1.650 1.700 10,100 -0.04(-2.30%)
Nov 28, 2017 1.660 1.740 1.660 1.740 38,910 +0.04(+2.35%)
Nov 27, 2017 1.820 1.820 1.700 1.700 36,705 -0.08(-4.49%)
Nov 24, 2017 1.760 1.800 1.760 1.780 650 -0.02(-1.11%)
Nov 23, 2017 1.790 1.800 1.790 1.800 2,900 +0.00(+0.00%)
Nov 22, 2017 1.800 1.800 1.800 1.800 490 -0.02(-1.10%)
Nov 21, 2017 1.830 1.850 1.720 1.820 6,540 +0.10(+5.81%)
Nov 20, 2017 1.720 1.720 1.720 1.720 100 -0.03(-1.71%)
Nov 17, 2017 1.710 1.840 1.710 1.750 2,400 +0.04(+2.34%)
Nov 16, 2017 1.710 1.750 1.710 1.710 10,600 +0.00(+0.00%)
Nov 14, 2017 1.710 1.710 1.710 0 -0.13(-7.07%)
Nov 10, 2017 1.840 1.840 1.840 0 +0.05(+2.79%)
Nov 09, 2017 1.790 1.790 1.790 1.790 750 -0.01(-0.56%)
Nov 08, 2017 1.800 1.800 1.800 1.800 3,700 -0.05(-2.70%)
Nov 07, 2017 1.710 1.850 1.710 1.850 2,159 +0.04(+2.21%)
Nov 06, 2017 1.850 1.850 1.810 1.810 1,700 +0.03(+1.69%)
Nov 03, 2017 1.830 1.880 1.780 1.780 5,826 -0.01(-0.56%)
Nov 01, 2017 1.790 1.790 1.790 0 +0.00(+0.00%)
Oct 31, 2017 1.790 1.790 1.790 1.790 400 -0.01(-0.56%)
Oct 30, 2017 1.810 1.810 1.800 1.800 220 -0.02(-1.10%)
Oct 27, 2017 1.820 1.820 1.820 1.820 200 -0.03(-1.62%)
Oct 26, 2017 1.850 1.850 1.850 1.850 3,900 +0.05(+2.78%)
Oct 25, 2017 1.850 1.850 1.800 1.800 2,923 -0.05(-2.70%)
Oct 24, 2017 1.840 1.850 1.840 1.850 1,450 +0.06(+3.35%)
Oct 20, 2017 1.790 1.790 1.790 6 -0.04(-2.19%)
Oct 19, 2017 1.790 1.830 1.790 1.830 800 +0.04(+2.23%)
Oct 17, 2017 1.790 1.790 1.790 0 +0.01(+0.56%)
Oct 13, 2017 1.780 1.780 1.780 0 +0.02(+1.14%)
Oct 12, 2017 1.890 1.900 1.740 1.760 7,800 +0.02(+1.15%)
Oct 10, 2017 1.740 1.740 1.740 0 -0.16(-8.42%)
Oct 06, 2017 1.890 1.900 1.890 1.900 400 +0.05(+2.70%)
Oct 04, 2017 1.850 1.850 1.850 0 +0.05(+2.78%)
Oct 03, 2017 1.750 1.800 1.750 1.800 5,896 -0.01(-0.55%)
Oct 02, 2017 1.850 1.860 1.810 1.810 2,120 +0.10(+5.85%)
Sep 28, 2017 1.710 1.710 1.710 0 -0.09(-5.00%)
Sep 26, 2017 1.800 1.800 1.800 0 -0.10(-5.26%)
Sep 25, 2017 1.850 1.900 1.800 1.900 25,336 +0.05(+2.70%)
Sep 22, 2017 1.850 1.850 1.850 1.850 1,200 -0.04(-2.12%)
Sep 21, 2017 1.710 1.890 1.710 1.890 775 -0.01(-0.53%)
Sep 20, 2017 1.850 1.900 1.850 1.900 17,970 +0.05(+2.70%)
Sep 19, 2017 1.740 1.890 1.740 1.850 1,515 -0.05(-2.63%)
Sep 15, 2017 1.900 1.900 1.900 0 -0.03(-1.55%)
Sep 14, 2017 1.900 1.930 1.900 1.930 15,600 +0.03(+1.58%)
Sep 12, 2017 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 11, 2017 1.950 1.950 1.900 1.900 40,969 -0.10(-5.00%)
Sep 08, 2017 2.000 2.000 1.980 2.000 16,715 -0.09(-4.31%)
Sep 07, 2017 2.100 2.100 2.000 2.090 9,109 -0.01(-0.48%)
Sep 06, 2017 2.100 2.100 2.000 2.100 8,000 +0.00(+0.00%)
Sep 05, 2017 2.150 2.150 2.100 2.100 5,103 +0.05(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.