Aura Minerals Stock Price History
NASDAQ: AUGOBasic MaterialsMetal MiningUSD
82.49+0.47 (+0.57%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 82.49 0.00%
AUGO price history at a glance
The price history for Aura Minerals (AUGO) on this page begins on July 14, 2025, when the stock closed at $24.00; it most recently closed at $82.02 on October 5, 2026. The highest price in this record is $110.32, reached on April 13, 2026; the latest close is 25.7% below that peak. In the last 12 months alone, AUGO has gained 126.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $110.32
- Date of high
- Apr 13, 2026
- Low since 2025
- $22.24
- Date of low
- Aug 4, 2025
- 52-week high
- $110.32
- 52-week low
- $29.11
- Last close
- $82.02
AUGO returns
1 week
+4.25%
1 month
-3.86%
3 months
+37.11%
6 months
-13.23%
Year to date
+62.69%
1 year
+126.26%
AUGO price return, excluding dividends.
AUGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.02 | +64.04% |
| 2025* | 50.00 | +108.33% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AUGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.79 | 84.12 | 80.80 | 82.02 | -5.37% | |
| 86.00 | 88.38 | 84.40 | 86.67 | +1.76% | |
| 84.01 | 86.47 | 81.53 | 85.17 | +3.93% | |
| 80.73 | 82.98 | 80.14 | 81.95 | +3.93% | |
| 78.35 | 79.83 | 77.32 | 78.85 | +0.22% | |
| 80.70 | 81.56 | 78.61 | 78.68 | -0.86% | |
| 78.36 | 80.00 | 78.22 | 79.36 | +2.11% | |
| 78.88 | 80.61 | 77.00 | 77.72 | -7.00% | |
| 83.65 | 85.00 | 83.10 | 83.57 | +0.60% | |
| 83.40 | 84.04 | 80.46 | 83.07 | -2.66% | |
| 89.56 | 90.52 | 83.69 | 85.34 | -8.01% | |
| 88.23 | 92.91 | 88.00 | 92.77 | +4.06% | |
| 89.27 | 89.75 | 86.66 | 89.15 | +1.02% | |
| 89.14 | 89.85 | 86.10 | 88.25 | -0.52% | |
| 91.27 | 93.49 | 87.33 | 88.71 | +3.20% | |
| 87.20 | 88.95 | 84.36 | 85.96 | +0.22% | |
| 86.18 | 86.49 | 82.96 | 85.77 | -0.61% | |
| 83.52 | 86.77 | 82.96 | 86.30 | -0.90% | |
| 87.41 | 88.63 | 86.37 | 87.08 | +1.24% | |
| 82.72 | 86.57 | 82.22 | 86.01 | +0.81% | |
| 87.76 | 89.19 | 83.52 | 85.32 | +0.01% | |
| 84.66 | 86.98 | 84.15 | 85.31 | +0.47% | |
| 83.88 | 85.69 | 83.07 | 84.91 | -3.63% | |
| 88.02 | 88.88 | 86.65 | 88.11 | +4.15% | |
| 83.00 | 85.66 | 82.09 | 84.60 | +7.03% | |
| 81.00 | 84.60 | 78.59 | 79.05 | -5.43% | |
| 83.24 | 83.81 | 79.49 | 83.58 | -1.12% | |
| 89.21 | 90.07 | 81.98 | 84.53 | -5.15% | |
| 88.71 | 90.10 | 88.10 | 89.12 | -0.20% | |
| 88.24 | 90.11 | 88.07 | 89.30 | -1.29% | |
| 85.78 | 90.64 | 85.50 | 90.47 | +3.55% | |
| 88.60 | 90.00 | 85.64 | 87.37 | +0.13% | |
| 89.10 | 90.10 | 87.18 | 87.26 | +0.66% | |
| 83.58 | 87.74 | 83.02 | 86.69 | +1.99% | |
| 80.12 | 85.26 | 79.71 | 85.00 | +11.49% | |
| 75.46 | 76.92 | 74.09 | 76.24 | -2.93% | |
| 77.00 | 80.00 | 76.04 | 78.54 | +3.31% | |
| 75.97 | 77.39 | 75.08 | 76.02 | +1.56% | |
| 75.66 | 75.73 | 73.52 | 74.85 | -3.46% | |
| 78.78 | 78.94 | 76.63 | 77.53 | +1.93% | |
| 76.42 | 78.31 | 74.42 | 76.06 | -0.25% | |
| 74.44 | 76.32 | 72.50 | 76.25 | +2.86% | |
| 69.92 | 74.24 | 69.72 | 74.13 | +12.95% | |
| 64.67 | 67.29 | 63.53 | 65.63 | -0.20% | |
| 62.12 | 66.14 | 60.23 | 65.76 | +13.79% | |
| 58.61 | 59.48 | 57.05 | 57.79 | +2.08% | |
| 54.90 | 56.67 | 53.49 | 56.61 | +3.74% | |
| 55.25 | 55.45 | 53.86 | 54.57 | -4.18% | |
| 56.35 | 58.08 | 55.95 | 56.95 | +4.50% | |
| 54.65 | 56.49 | 53.01 | 54.50 | -1.00% | |
| 54.62 | 55.51 | 52.81 | 55.05 | -1.31% | |
| 54.81 | 56.10 | 53.75 | 55.78 | +1.77% | |
| 55.75 | 56.32 | 54.17 | 54.81 | -0.53% | |
| 53.39 | 55.26 | 53.18 | 55.10 | -1.41% | |
| 56.00 | 58.05 | 55.66 | 55.89 | +1.93% | |
| 51.53 | 55.00 | 51.53 | 54.83 | +9.51% | |
| 49.95 | 50.84 | 49.50 | 50.07 | -0.30% | |
| 49.80 | 51.30 | 48.05 | 50.22 | -0.08% | |
| 52.79 | 53.02 | 49.84 | 50.26 | -8.47% | |
| 56.41 | 57.48 | 54.11 | 54.91 | -3.78% | |
| 56.05 | 59.22 | 55.80 | 57.07 | +6.65% | |
| 59.20 | 59.57 | 52.25 | 53.51 | -12.00% | |
| 63.16 | 64.54 | 60.64 | 60.81 | -4.04% | |
| 61.90 | 63.67 | 60.77 | 63.37 | +5.93% | |
| 60.29 | 62.81 | 58.12 | 59.82 | -5.60% | |
| 67.62 | 67.62 | 61.96 | 63.37 | -6.44% | |
| 66.61 | 68.01 | 64.81 | 67.73 | +3.47% | |
| 63.85 | 65.49 | 62.80 | 65.46 | +8.20% | |
| 62.95 | 65.15 | 60.46 | 60.50 | -3.89% | |
| 63.10 | 63.32 | 60.00 | 62.95 | -1.10% | |
| 62.52 | 63.69 | 60.59 | 63.65 | -0.67% | |
| 61.86 | 65.90 | 61.61 | 64.08 | +4.83% | |
| 59.71 | 61.80 | 57.84 | 61.13 | +5.60% | |
| 59.26 | 59.85 | 56.95 | 57.89 | -5.87% | |
| 61.66 | 63.08 | 60.70 | 61.50 | -5.76% | |
| 63.90 | 65.35 | 62.88 | 65.26 | +2.71% | |
| 64.74 | 67.02 | 61.99 | 63.54 | -3.70% | |
| 66.43 | 71.04 | 65.79 | 65.98 | -0.59% | |
| 67.12 | 69.31 | 66.25 | 66.37 | +0.29% | |
| 65.95 | 69.99 | 65.77 | 66.18 | +8.69% | |
| 57.95 | 61.38 | 57.00 | 60.89 | +7.62% | |
| 53.71 | 57.29 | 52.86 | 56.58 | +6.15% | |
| 55.10 | 56.49 | 53.20 | 53.30 | -6.57% | |
| 59.69 | 59.75 | 54.64 | 57.05 | -2.78% | |
| 61.21 | 61.38 | 58.08 | 58.68 | -2.85% | |
| 64.45 | 64.62 | 60.16 | 60.40 | -9.66% | |
| 65.78 | 68.50 | 65.29 | 66.86 | +4.09% | |
| 67.00 | 68.24 | 63.72 | 64.23 | -5.60% | |
| 72.41 | 72.84 | 67.09 | 68.04 | -5.89% | |
| 74.59 | 76.35 | 72.19 | 72.30 | -6.43% | |
| 74.85 | 78.66 | 74.18 | 77.27 | +1.83% | |
| 74.09 | 77.97 | 73.20 | 75.88 | +1.50% | |
| 74.00 | 76.00 | 73.20 | 74.76 | -1.16% | |
| 74.76 | 76.00 | 73.61 | 75.64 | +4.22% | |
| 74.60 | 75.27 | 72.12 | 72.58 | -3.61% | |
| 73.34 | 76.75 | 72.85 | 75.30 | +0.47% | |
| 73.21 | 75.77 | 71.71 | 74.95 | +4.88% | |
| 72.91 | 73.64 | 71.04 | 71.46 | -5.53% | |
| 76.75 | 79.08 | 74.80 | 75.64 | -1.02% | |
| 75.69 | 77.09 | 74.00 | 76.42 | -4.46% | |
| 79.26 | 81.40 | 78.01 | 79.99 | +0.92% | |
| 82.93 | 83.61 | 79.13 | 79.26 | -5.33% | |
| 80.33 | 85.11 | 79.57 | 83.72 | +3.28% | |
| 83.26 | 85.72 | 79.73 | 81.06 | -1.28% | |
| 83.87 | 84.86 | 81.34 | 82.11 | +1.28% | |
| 90.38 | 92.89 | 80.54 | 81.07 | -9.62% | |
| 85.82 | 89.99 | 84.70 | 89.70 | +11.15% | |
| 83.46 | 84.12 | 80.57 | 80.70 | -1.22% | |
| 81.24 | 83.12 | 80.58 | 81.70 | -0.56% | |
| 84.64 | 84.64 | 81.60 | 82.16 | -3.08% | |
| 85.11 | 85.82 | 83.34 | 84.77 | +4.10% | |
| 81.91 | 82.61 | 78.80 | 81.43 | -2.61% | |
| 84.88 | 85.24 | 82.06 | 83.61 | -4.93% | |
| 89.65 | 89.65 | 86.36 | 87.95 | -2.61% | |
| 89.54 | 91.14 | 85.40 | 90.31 | +2.05% | |
| 95.94 | 97.70 | 87.18 | 88.50 | -9.62% | |
| 101.96 | 102.96 | 96.93 | 97.92 | +0.82% | |
| 104.24 | 104.26 | 96.69 | 97.12 | -7.67% | |
| 108.14 | 109.00 | 103.60 | 105.19 | -3.62% | |
| 108.91 | 110.32 | 107.58 | 109.14 | +3.28% | |
| 105.96 | 107.21 | 104.79 | 105.67 | +0.63% | |
| 107.84 | 108.96 | 103.47 | 105.01 | -3.35% | |
| 106.10 | 109.27 | 105.49 | 108.65 | +4.51% | |
| 100.00 | 105.14 | 98.76 | 103.96 | +1.95% | |
| 99.17 | 103.41 | 99.17 | 101.97 | +3.27% | |
| 96.50 | 99.86 | 94.80 | 98.74 | +4.45% | |
| 95.85 | 96.85 | 93.28 | 94.53 | +6.46% | |
| 89.02 | 91.23 | 87.23 | 88.79 | -0.26% | |
| 87.74 | 90.24 | 87.00 | 89.02 | +1.52% | |
| 81.00 | 88.70 | 80.46 | 87.69 | +0.34% | |
| 84.50 | 89.20 | 83.70 | 87.39 | +7.10% | |
| 73.18 | 81.68 | 73.08 | 81.60 | +15.09% | |
| 71.59 | 72.21 | 69.33 | 70.90 | +1.18% | |
| 66.41 | 70.31 | 66.11 | 70.07 | +5.73% | |
| 68.24 | 70.16 | 66.12 | 66.27 | -7.30% | |
| 71.79 | 73.00 | 69.07 | 71.49 | +7.63% | |
| 63.61 | 66.55 | 62.40 | 66.42 | +1.50% | |
| 62.40 | 66.34 | 61.84 | 65.44 | +7.16% | |
| 66.25 | 66.25 | 59.30 | 61.07 | -8.12% | |
| 64.79 | 67.50 | 63.70 | 66.47 | -8.11% | |
| 75.26 | 75.39 | 71.71 | 72.34 | -8.30% | |
| 77.87 | 80.62 | 77.82 | 78.89 | +2.99% | |
| 75.22 | 76.75 | 74.05 | 76.60 | +1.61% | |
| 80.50 | 81.36 | 75.00 | 75.39 | -5.90% | |
| 82.29 | 82.29 | 78.63 | 80.11 | -3.25% | |
| 82.65 | 83.12 | 79.44 | 82.80 | -2.59% | |
| 82.17 | 87.04 | 82.17 | 85.00 | +5.30% | |
| 76.90 | 81.50 | 75.28 | 80.72 | +0.15% | |
| 79.41 | 81.68 | 78.00 | 80.60 | -1.41% | |
| 85.87 | 85.87 | 79.30 | 81.75 | -5.15% | |
| 87.50 | 88.31 | 85.72 | 86.19 | +2.35% | |
| 83.70 | 85.78 | 80.71 | 84.21 | -4.44% | |
| 86.32 | 89.21 | 85.04 | 88.12 | +4.35% | |
| 88.00 | 90.04 | 80.16 | 84.45 | -5.89% | |
| 84.67 | 90.19 | 83.67 | 89.74 | +5.99% | |
| 83.80 | 87.24 | 83.02 | 84.67 | +4.85% | |
| 77.13 | 81.65 | 76.12 | 80.75 | +1.71% | |
| 75.98 | 80.35 | 75.75 | 79.39 | +6.44% | |
| 70.75 | 74.80 | 70.32 | 74.59 | +5.71% | |
| 68.31 | 70.64 | 67.62 | 70.56 | +2.60% | |
| 69.20 | 70.44 | 68.30 | 68.77 | +2.40% | |
| 69.54 | 69.54 | 65.01 | 67.16 | -7.19% | |
| 70.29 | 72.64 | 69.24 | 72.36 | +4.98% | |
| 74.90 | 75.25 | 68.82 | 68.93 | -8.41% | |
| 74.28 | 75.57 | 72.61 | 75.26 | +3.14% | |
| 72.70 | 74.02 | 71.00 | 72.97 | -0.04% | |
| 66.94 | 73.09 | 66.93 | 73.00 | +10.62% | |
| 64.53 | 66.46 | 64.37 | 65.99 | +5.20% | |
| 60.32 | 63.79 | 60.00 | 62.73 | -1.09% | |
| 65.55 | 65.99 | 61.00 | 63.42 | -2.01% | |
| 65.09 | 65.49 | 61.27 | 64.72 | +5.63% | |
| 60.57 | 64.14 | 60.00 | 61.27 | -3.80% | |
| 66.93 | 72.00 | 63.53 | 63.69 | -14.75% | |
| 74.75 | 76.80 | 69.59 | 74.71 | +3.38% | |
| 71.00 | 72.76 | 70.27 | 72.27 | +4.36% | |
| 69.04 | 70.41 | 67.28 | 69.25 | +0.61% | |
| 70.23 | 72.89 | 68.79 | 68.83 | +0.78% | |
| 70.30 | 70.46 | 68.05 | 68.30 | -1.46% | |
| 65.49 | 70.16 | 65.40 | 69.31 | +5.76% | |
| 66.51 | 66.70 | 63.68 | 65.54 | +1.95% | |
| 63.39 | 64.44 | 61.83 | 64.28 | +6.74% | |
| 60.95 | 61.14 | 58.51 | 60.22 | -1.21% | |
| 58.21 | 61.39 | 57.97 | 60.96 | +4.22% | |
| 58.19 | 59.27 | 56.71 | 58.49 | +1.88% | |
| 56.80 | 58.65 | 56.22 | 57.41 | +1.07% | |
| 54.25 | 56.80 | 54.05 | 56.80 | +7.68% | |
| 52.00 | 53.39 | 51.57 | 52.75 | +3.03% | |
| 50.59 | 52.52 | 50.00 | 51.20 | -0.08% | |
| 52.33 | 52.33 | 50.19 | 51.24 | -3.70% | |
| 53.70 | 55.40 | 53.05 | 53.21 | +1.51% | |
| 51.00 | 53.43 | 51.00 | 52.42 | +4.84% | |
| 51.14 | 51.60 | 48.64 | 50.00 | -0.82% | |
| 49.87 | 51.21 | 49.49 | 50.42 | -0.84% | |
| 51.42 | 51.65 | 50.37 | 50.84 | +2.38% | |
| 51.08 | 51.33 | 48.81 | 49.66 | -8.14% | |
| 52.97 | 54.30 | 51.79 | 54.06 | +4.42% | |
| 51.98 | 53.00 | 50.77 | 51.77 | -0.37% | |
| 52.50 | 52.50 | 50.95 | 51.96 | +0.80% | |
| 50.96 | 52.00 | 50.40 | 51.55 | +3.02% | |
| 49.32 | 51.00 | 48.60 | 50.04 | +1.30% | |
| 48.33 | 50.75 | 47.91 | 49.40 | +2.13% | |
| 47.19 | 48.45 | 47.01 | 48.37 | +3.91% | |
| 46.91 | 48.04 | 46.36 | 46.55 | -0.49% | |
| 47.50 | 47.65 | 46.36 | 46.78 | +0.41% | |
| 45.93 | 46.71 | 44.59 | 46.59 | +3.72% | |
| 43.82 | 45.67 | 43.24 | 44.92 | +4.10% | |
| 43.27 | 43.58 | 42.10 | 43.15 | -0.69% | |
| 40.64 | 43.76 | 40.45 | 43.45 | +7.60% | |
| 42.00 | 43.33 | 40.37 | 40.38 | -2.04% | |
| 42.25 | 42.44 | 40.72 | 41.22 | -0.94% | |
| 41.39 | 41.78 | 40.06 | 41.61 | -0.36% | |
| 40.29 | 42.34 | 40.20 | 41.76 | +4.92% | |
| 40.53 | 40.98 | 38.34 | 39.80 | -1.00% | |
| 39.90 | 40.50 | 39.38 | 40.20 | +0.25% | |
| 39.18 | 40.19 | 38.90 | 40.10 | +2.51% | |
| 37.56 | 39.20 | 37.43 | 39.12 | +4.96% | |
| 37.45 | 37.79 | 36.75 | 37.27 | +0.13% | |
| 35.93 | 37.45 | 35.93 | 37.22 | +3.59% | |
| 35.34 | 36.54 | 35.26 | 35.93 | +2.92% | |
| 36.95 | 38.00 | 34.65 | 34.91 | -4.28% | |
| 35.40 | 36.86 | 35.08 | 36.47 | +4.56% | |
| 35.10 | 35.45 | 34.58 | 34.88 | +0.69% | |
| 35.20 | 35.70 | 34.00 | 34.64 | -1.87% | |
| 34.20 | 35.80 | 33.91 | 35.30 | -0.28% | |
| 36.37 | 36.50 | 34.75 | 35.40 | -3.33% | |
| 35.00 | 36.65 | 34.41 | 36.62 | +4.57% | |
| 36.63 | 36.77 | 34.51 | 35.02 | -2.42% | |
| 36.41 | 36.54 | 34.66 | 35.89 | +4.67% | |
| 33.93 | 34.80 | 33.16 | 34.29 | +3.44% | |
| 33.81 | 34.45 | 32.77 | 33.15 | -1.95% | |
| 32.78 | 34.53 | 32.44 | 33.81 | +7.16% | |
| 32.29 | 32.98 | 31.15 | 31.55 | -4.13% | |
| 32.55 | 34.30 | 32.49 | 32.91 | +1.79% | |
| 32.19 | 32.56 | 31.25 | 32.33 | +0.43% | |
| 30.32 | 32.24 | 30.00 | 32.19 | +6.62% | |
| 31.19 | 31.98 | 30.05 | 30.19 | -0.23% | |
| 29.76 | 30.83 | 29.11 | 30.26 | -1.88% | |
| 32.50 | 32.74 | 30.56 | 30.84 | -7.61% | |
| 33.44 | 33.82 | 33.04 | 33.38 | -0.18% | |
| 34.00 | 34.36 | 33.35 | 33.44 | +1.52% | |
| 31.50 | 33.28 | 31.10 | 32.94 | -1.52% | |
| 34.50 | 35.11 | 32.65 | 33.45 | -10.94% | |
| 37.50 | 37.92 | 35.84 | 37.56 | +2.45% | |
| 39.02 | 40.66 | 36.03 | 36.66 | -8.26% | |
| 40.86 | 41.04 | 38.76 | 39.96 | +0.15% | |
| 39.70 | 40.80 | 38.58 | 39.90 | +2.41% | |
| 38.14 | 39.78 | 36.67 | 38.96 | +2.39% | |
| 38.60 | 38.86 | 37.62 | 38.05 | +3.03% | |
| 36.90 | 37.32 | 36.24 | 36.93 | +0.33% | |
| 38.22 | 38.55 | 35.70 | 36.81 | -2.67% | |
| 37.25 | 37.96 | 36.69 | 37.82 | +4.33% | |
| 37.00 | 38.00 | 35.90 | 36.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUGO chart for longer ranges.