Aurea S.A. (AURE)
NASDAQ: AURE
· Real-Time Price · USD
0.69
-0.03 (-4.17%)
At close: Oct 15, 2025, 3:58 PM
0.67
-2.94%
After-hours: Oct 15, 2025, 07:59 PM EDT
AURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.87 | 0.88 | 0.63 | 0.72 | 0.72 | -87.37% | 1,985,848 |
| Oct 13, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00% | 2,441,200 |
| Oct 10, 2025 | 5.68 | 5.70 | 5.56 | 5.70 | 5.70 | 0.00% | 52,100,900 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.56 | 5.70 | 5.70 | 1.79% | 283 |
| Oct 8, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1.08% | 1,547 |
| Oct 7, 2025 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | -2.12% | 256 |
| Oct 6, 2025 | 5.68 | 5.68 | 5.50 | 5.66 | 5.66 | -0.70% | 1,563 |
| Oct 3, 2025 | 5.72 | 5.72 | 5.52 | 5.70 | 5.70 | -0.35% | 2,744 |
| Oct 2, 2025 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 0.70% | 4,234 |
| Oct 1, 2025 | 5.74 | 5.74 | 5.60 | 5.68 | 5.68 | 3.27% | 533 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | 861 |
| Sep 29, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | 1.09% | 1,049 |
| Sep 26, 2025 | 5.50 | 5.68 | 5.50 | 5.52 | 5.52 | 0.36% | 3,959 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | -4.18% | 3,939 |
| Sep 24, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.41% | 1,001 |
| Sep 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.00% | 190 |
| Sep 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.00% | 175 |
| Sep 19, 2025 | 5.66 | 5.70 | 5.66 | 5.66 | 5.66 | -1.39% | 2,114 |
| Sep 18, 2025 | 5.74 | 5.74 | 5.52 | 5.74 | 5.74 | 0.35% | 2,316 |
| Sep 17, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 0.00% | 101 |
Page 1 of 2