Aura Minerals Inc (ORA)

ORA
🏛️ 캐나다 →
45.97
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.53 10.53 10.29 10.50 0.0M
2021-12-30 10.28 10.40 10.05 10.40 0.0M
2021-12-29 10.14 10.25 9.87 9.95 0.1M
2021-12-24 10.05 10.36 10.05 10.20 0.0M
2021-12-23 10.11 10.34 10.03 10.03 0.0M
2021-12-22 10.26 10.43 10.10 10.10 0.0M
2021-12-21 10.13 10.28 10.01 10.26 0.0M
2021-12-20 10.65 10.65 10.05 10.10 0.0M
2021-12-17 10.56 10.63 10.41 10.41 0.0M
2021-12-16 10.40 10.70 10.36 10.38 0.0M
2021-12-15 10.10 10.50 10.00 10.50 0.0M
2021-12-14 10.44 10.44 10.14 10.28 0.0M
2021-12-13 10.68 10.68 10.40 10.49 0.0M
2021-12-10 10.57 10.82 10.10 10.80 0.0M
2021-12-09 10.65 10.82 9.99 10.40 0.1M
2021-12-08 10.68 10.94 10.61 10.72 0.0M
2021-12-07 11.00 11.14 10.84 10.84 0.1M
2021-12-06 10.39 10.98 10.39 10.87 0.0M
2021-12-03 10.63 10.68 10.33 10.59 0.0M
2021-12-02 10.11 10.70 10.11 10.65 0.0M
2021-12-01 10.73 10.73 10.14 10.34 0.1M
2021-11-30 10.83 10.85 10.13 10.84 0.0M
2021-11-29 10.87 11.05 10.43 11.05 0.0M
2021-11-26 10.89 10.95 10.61 10.95 0.0M
2021-11-25 10.80 11.25 10.67 11.25 0.0M
2021-11-24 10.70 10.91 10.57 10.80 0.0M
2021-11-23 11.20 11.20 10.63 10.63 0.0M
2021-11-22 11.50 11.50 11.01 11.01 0.0M
2021-11-19 11.53 11.60 11.20 11.50 0.0M
2021-11-18 11.67 11.72 11.44 11.52 0.0M
2021-11-17 12.03 12.13 11.69 11.69 0.0M
2021-11-16 12.19 12.19 11.76 11.99 0.0M
2021-11-15 12.35 12.35 11.95 11.95 0.0M
2021-11-12 12.79 12.79 12.12 12.32 0.1M
2021-11-11 11.97 12.77 11.97 12.64 0.1M
2021-11-10 11.27 11.75 11.25 11.72 0.0M
2021-11-09 11.43 11.56 11.12 11.50 0.2M
2021-11-08 11.39 11.47 11.08 11.12 0.1M
2021-11-05 11.25 11.75 10.88 11.62 0.1M
2021-11-04 11.75 11.75 10.90 11.15 0.1M
2021-11-03 11.70 11.87 11.54 11.67 0.1M
2021-11-02 11.80 12.20 11.67 11.83 0.0M
2021-11-01 12.36 12.36 11.74 12.01 0.0M
2021-10-29 12.20 12.36 11.70 12.26 0.1M
2021-10-28 12.63 12.63 11.80 12.54 0.1M
2021-10-27 12.79 12.80 12.17 12.80 0.0M
2021-10-26 12.77 12.83 12.37 12.75 0.0M
2021-10-25 12.23 12.69 12.14 12.65 0.0M
2021-10-22 12.06 12.14 11.67 12.00 0.1M
2021-10-21 12.27 12.28 11.76 11.91 0.0M
2021-10-20 12.13 12.35 12.10 12.20 0.0M
2021-10-19 12.41 12.48 12.12 12.13 0.1M
2021-10-18 12.47 12.47 12.21 12.41 0.0M
2021-10-15 12.60 12.84 12.45 12.45 0.1M
2021-10-14 12.69 12.75 12.38 12.57 0.1M
2021-10-13 12.44 12.80 12.35 12.67 0.0M
2021-10-12 12.96 12.96 11.90 12.50 0.1M
2021-10-08 13.03 13.03 12.50 12.97 0.0M
2021-10-07 13.64 13.64 12.84 13.16 0.1M
2021-10-06 13.56 13.80 13.00 13.44 0.0M
2021-10-05 13.57 13.90 12.99 13.90 0.0M
2021-10-04 13.68 13.93 13.18 13.57 0.0M
2021-10-01 13.81 14.02 13.44 14.01 0.0M
2021-09-30 13.38 13.95 13.37 13.95 0.0M
2021-09-29 13.46 13.88 13.19 13.88 0.0M
2021-09-28 14.24 14.24 13.30 14.01 0.0M
2021-09-27 13.85 14.00 13.30 14.00 0.0M
2021-09-24 13.78 13.86 13.50 13.85 0.0M
2021-09-23 13.81 13.81 13.38 13.80 0.0M
2021-09-22 14.07 14.07 13.57 13.70 0.0M
2021-09-21 13.10 14.00 13.10 13.50 0.0M
2021-09-20 13.80 14.01 13.10 13.10 0.0M
2021-09-17 13.97 14.38 13.66 13.66 0.0M
2021-09-16 14.60 14.60 13.75 14.20 0.0M
2021-09-15 15.38 15.38 14.35 14.50 0.0M
2021-09-14 14.49 15.00 14.05 15.00 0.0M
2021-09-13 14.58 14.60 14.03 14.30 0.0M
2021-09-10 14.05 14.21 14.05 14.11 0.0M
2021-09-09 14.78 14.78 13.75 14.03 0.0M
2021-09-08 15.27 15.27 13.57 14.00 0.0M
2021-09-07 15.25 15.44 14.63 15.00 0.0M
2021-09-03 15.47 15.48 15.08 15.20 0.0M
2021-09-02 15.01 15.80 14.90 15.23 0.0M
2021-09-01 15.01 15.56 15.00 15.56 0.0M
2021-08-31 14.87 15.43 14.76 15.38 0.0M
2021-08-30 15.30 15.30 14.55 14.85 0.0M
2021-08-27 14.44 15.54 14.18 15.34 0.0M
2021-08-26 14.42 14.60 14.04 14.38 0.0M
2021-08-25 14.37 14.44 13.95 14.31 0.0M
2021-08-24 14.46 14.56 14.00 14.49 0.0M
2021-08-23 14.33 14.59 13.72 14.57 0.0M
2021-08-20 13.85 14.50 13.57 14.43 0.0M
2021-08-19 13.81 13.99 12.97 13.51 0.0M
2021-08-18 13.68 14.21 13.50 14.15 0.0M
2021-08-17 14.04 14.25 13.61 13.92 0.0M
2021-08-16 15.09 15.09 14.07 14.38 0.0M
2021-08-13 14.82 14.85 14.51 14.69 0.0M
2021-08-12 14.99 14.99 14.54 14.64 0.0M
2021-08-11 14.96 15.32 14.96 15.06 0.0M
2021-08-10 14.53 15.41 14.53 15.14 0.0M
2021-08-09 15.74 15.74 14.78 14.94 0.0M
2021-08-06 16.54 16.54 15.59 15.60 0.0M
2021-08-05 16.50 16.50 16.17 16.46 0.0M
2021-08-04 16.45 16.50 16.00 16.40 0.0M
2021-08-03 16.48 16.53 15.59 16.53 0.1M
2021-07-30 16.52 16.52 16.06 16.40 0.0M
2021-07-29 15.87 16.76 15.87 16.70 0.0M
2021-07-28 16.23 16.28 15.75 16.28 0.0M
2021-07-27 16.06 16.20 15.46 16.20 0.0M
2021-07-26 15.58 15.60 15.18 15.55 0.0M
2021-07-23 15.60 15.60 15.18 15.57 0.0M
2021-07-22 15.73 15.87 15.13 15.47 0.0M
2021-07-21 15.53 15.71 14.87 15.61 0.0M
2021-07-20 15.36 15.66 14.88 15.53 0.0M
2021-07-19 15.26 15.69 15.00 15.00 0.0M
2021-07-16 15.63 16.21 15.38 15.95 0.0M
2021-07-15 15.92 15.92 15.39 15.90 0.0M
2021-07-14 16.00 16.37 15.61 15.92 0.1M
2021-07-13 15.65 16.39 15.65 15.89 0.0M
2021-07-12 16.59 16.59 15.60 15.60 0.0M
2021-07-09 16.10 16.10 15.69 15.72 0.0M
2021-07-08 16.29 16.29 16.00 16.00 0.0M
2021-07-07 16.96 16.96 16.25 16.37 0.0M
2021-07-06 16.58 16.78 16.01 16.78 0.0M
2021-07-05 16.68 16.68 16.41 16.50 0.0M
2021-07-02 16.92 17.19 16.51 16.69 0.0M
2021-06-30 16.84 16.99 16.33 16.85 0.0M
2021-06-29 16.52 16.59 16.20 16.50 0.0M
2021-06-28 16.90 17.00 16.39 16.83 0.0M
2021-06-25 17.01 17.09 16.60 16.90 0.0M
2021-06-24 17.16 17.25 16.89 17.16 0.0M
2021-06-23 17.26 17.35 16.91 17.26 0.0M
2021-06-22 16.93 17.50 16.80 17.06 0.2M
2021-06-21 16.05 17.07 15.94 16.98 0.1M
2021-06-18 16.14 16.50 15.91 15.91 0.1M
2021-06-17 16.25 16.26 15.51 16.00 0.0M
2021-06-16 16.30 16.50 16.30 16.40 0.0M
2021-06-15 15.99 16.60 15.96 16.50 0.1M
2021-06-14 14.89 16.50 14.89 16.50 0.1M
2021-06-11 15.25 15.28 14.91 15.28 0.0M
2021-06-10 15.30 15.50 15.30 15.50 0.0M
2021-06-09 15.49 15.50 15.21 15.50 0.0M
2021-06-08 15.79 16.00 15.38 15.40 0.1M
2021-06-07 15.62 15.98 15.46 15.92 0.1M
2021-06-04 15.38 15.88 15.35 15.83 0.0M
2021-06-03 15.40 15.40 15.13 15.29 0.0M
2021-06-02 15.49 15.78 15.42 15.49 0.0M
2021-06-01 15.40 15.89 15.24 15.49 0.1M
2021-05-31 15.48 15.48 15.40 15.40 0.0M
2021-05-28 15.68 15.68 15.16 15.28 0.0M
2021-05-27 15.48 15.69 15.24 15.69 0.0M
2021-05-26 15.46 15.60 15.19 15.60 0.0M
2021-05-25 15.71 15.80 15.31 15.31 0.0M
2021-05-21 15.58 16.00 15.21 15.70 0.1M
2021-05-20 15.49 15.57 15.33 15.48 0.0M
2021-05-19 15.45 15.60 15.40 15.49 0.0M
2021-05-18 14.91 15.67 14.87 15.50 0.1M
2021-05-17 14.80 15.00 14.67 14.85 0.0M
2021-05-14 14.90 15.17 14.80 14.80 0.0M
2021-05-13 14.84 15.17 14.70 15.00 0.0M
2021-05-12 15.30 15.30 14.50 14.59 0.0M
2021-05-11 14.37 15.44 14.37 15.21 0.0M
2021-05-10 14.87 15.30 14.87 15.03 0.0M
2021-05-07 14.50 15.37 14.50 14.61 0.1M
2021-05-06 13.99 14.61 13.96 14.59 0.1M
2021-05-05 14.74 14.74 13.95 13.95 0.0M
2021-05-04 13.98 14.01 13.95 14.00 0.0M
2021-05-03 14.06 14.28 13.98 13.98 0.0M
2021-04-30 14.29 14.29 13.76 13.76 0.0M
2021-04-29 14.30 14.30 14.15 14.29 0.0M
2021-04-28 14.10 14.60 14.10 14.55 0.0M
2021-04-27 14.27 14.30 14.09 14.09 0.0M
2021-04-26 14.30 14.45 14.10 14.38 0.0M
2021-04-23 14.30 14.40 13.98 14.40 0.1M
2021-04-22 14.30 14.30 14.07 14.12 0.0M
2021-04-21 14.30 14.49 13.99 14.45 0.1M
2021-04-20 14.29 14.49 14.11 14.45 0.0M
2021-04-19 14.02 14.50 13.96 14.34 0.0M
2021-04-16 13.95 14.50 13.86 14.36 0.0M
2021-04-15 13.82 14.30 13.50 13.86 0.1M
2021-04-14 13.48 13.55 13.26 13.49 0.0M
2021-04-13 13.48 13.48 12.99 13.20 0.0M
2021-04-12 13.84 13.84 13.12 13.43 0.1M
2021-04-09 13.60 13.60 13.49 13.50 0.0M
2021-04-08 13.44 14.00 13.44 13.66 0.0M
2021-04-07 13.34 13.36 13.00 13.11 0.0M
2021-04-06 12.86 13.37 12.62 13.00 0.1M
2021-04-05 12.90 12.90 12.62 12.76 0.0M
2021-04-01 12.90 12.90 12.40 12.81 0.0M
2021-03-31 13.29 13.29 12.59 12.81 0.7M
2021-03-30 13.47 13.47 12.87 12.88 0.0M
2021-03-29 13.62 13.80 13.11 13.42 0.0M
2021-03-26 14.00 14.00 13.42 13.90 0.1M
2021-03-25 14.02 14.30 13.34 13.46 0.0M
2021-03-24 14.74 14.81 14.52 14.52 0.1M
2021-03-23 14.79 14.79 14.50 14.72 0.0M
2021-03-22 14.78 14.80 14.70 14.80 0.0M
2021-03-19 14.23 15.00 14.23 14.80 0.1M
2021-03-18 14.09 14.47 13.85 14.25 0.0M
2021-03-17 13.79 14.00 13.69 13.95 0.1M
2021-03-16 13.05 13.75 12.99 13.58 0.1M
2021-03-15 12.97 13.00 12.60 12.65 0.0M
2021-03-12 12.55 13.00 12.51 12.51 0.0M
2021-03-11 13.19 13.20 12.88 13.00 0.0M
2021-03-10 13.48 13.48 12.63 12.63 0.0M
2021-03-09 12.81 13.00 12.52 12.80 0.0M
2021-03-08 12.22 12.54 12.00 12.30 0.0M
2021-03-05 12.52 13.00 11.78 12.90 0.0M
2021-03-04 12.80 12.81 12.50 12.60 0.0M
2021-03-03 12.85 13.15 12.32 13.15 0.1M
2021-03-02 12.78 13.00 12.19 12.40 0.0M
2021-03-01 11.97 12.35 11.97 12.00 0.0M
2021-02-26 12.62 12.63 11.96 11.97 0.0M
2021-02-25 12.85 12.86 12.41 12.80 0.0M
2021-02-24 12.55 12.95 12.55 12.75 0.0M
2021-02-23 12.70 12.79 12.50 12.79 0.0M
2021-02-22 12.98 13.00 12.40 12.68 0.0M
2021-02-19 12.44 12.99 12.22 12.65 0.0M
2021-02-18 12.87 12.99 12.42 12.99 0.0M
2021-02-17 12.80 13.17 12.50 13.17 0.0M
2021-02-16 12.90 13.21 12.86 12.99 0.0M
2021-02-12 13.09 13.68 12.76 13.48 0.0M
2021-02-11 13.71 13.74 12.76 13.20 0.0M
2021-02-10 14.15 14.25 13.75 13.76 0.0M
2021-02-09 14.25 14.50 13.76 13.94 0.0M
2021-02-08 14.40 14.50 14.22 14.22 0.0M
2021-02-05 14.58 14.59 14.17 14.50 0.0M
2021-02-04 14.65 14.65 14.29 14.37 0.0M
2021-02-03 14.42 14.65 14.20 14.54 0.0M
2021-02-02 14.10 14.30 14.10 14.25 0.0M
2021-02-01 14.08 14.24 13.67 14.12 0.1M
2021-01-29 14.10 14.10 13.70 14.00 0.0M
2021-01-28 14.00 14.05 13.64 14.05 0.0M
2021-01-27 13.79 14.00 13.57 13.57 0.0M
2021-01-26 13.60 14.06 13.32 14.04 0.0M
2021-01-25 13.99 14.00 13.30 13.60 0.0M
2021-01-22 13.52 14.00 13.52 14.00 0.0M
2021-01-21 14.40 14.49 13.91 14.13 0.0M
2021-01-20 15.38 15.38 14.60 15.05 0.0M
2021-01-19 15.14 15.14 14.80 15.00 0.0M
2021-01-18 15.02 15.20 14.56 15.00 0.0M
2021-01-15 14.62 14.90 14.61 14.90 0.1M
2021-01-14 14.40 15.00 14.30 14.60 0.1M
2021-01-13 14.67 14.77 14.42 14.70 0.0M
2021-01-12 14.48 14.80 14.01 14.80 0.1M
2021-01-11 15.09 15.09 14.60 14.60 0.0M
2021-01-08 15.79 15.79 14.78 15.10 0.0M
2021-01-07 15.51 15.83 15.29 15.83 0.0M
2021-01-06 16.08 16.08 15.00 15.75 0.0M
2021-01-05 15.23 15.90 15.23 15.85 0.1M
2021-01-04 15.00 15.25 14.71 15.07 0.0M