Skip to main content
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
19.56
-0.22 (-1.11%)
At close: Dec 5, 2025

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9720.1619.4319.5619.56-1.11%447,585
Dec 4, 202519.3019.8119.1919.7819.781.38%482,501
Dec 3, 202519.9120.0319.3919.5119.51-0.96%478,895
Dec 2, 202519.5719.7918.7919.7019.700.61%596,400
Dec 1, 202520.1020.4719.4919.5819.58-0.76%624,712
Nov 28, 202519.7220.1819.4919.7319.730.77%755,965
Nov 27, 202519.6019.7419.4719.5819.58-0.46%221,491
Nov 26, 202518.7519.7018.6119.6719.676.38%1,459,810
Nov 25, 202518.0718.7317.9318.4918.492.10%1,438,605
Nov 24, 202516.5818.1216.5818.1118.1110.36%2,742,089
Nov 21, 202516.0116.6415.9216.4116.412.37%1,073,561
Nov 20, 202517.0517.1015.9216.0316.03-3.84%923,400
Nov 19, 202516.5016.8316.3316.6716.671.96%1,535,973
Nov 18, 202516.0016.4315.7416.3516.352.64%717,645
Nov 17, 202515.8016.1715.6815.9315.931.14%571,136
Nov 14, 202515.1515.8814.9815.7515.75-1.13%742,250
Nov 13, 202515.9416.4715.8115.9315.930.44%1,322,943
Nov 12, 202515.4516.0015.2715.8615.863.39%997,498
Nov 11, 202515.3115.4314.9515.3415.341.52%876,806
Nov 10, 202514.4715.3214.4215.1115.119.33%948,348
Nov 7, 202513.7213.8313.4513.8213.821.77%927,175
Nov 6, 202513.8314.1313.5413.5813.58-1.59%724,986
Nov 5, 202513.8214.0513.7013.8013.802.30%842,661
Nov 4, 202513.7914.0613.4813.4913.49-5.40%633,885
Nov 3, 202513.8914.4213.8014.2614.262.74%569,383
Oct 31, 202514.2414.2413.6013.8813.88-2.05%565,484
Oct 30, 202513.5614.6913.5014.1714.178.83%813,132
Oct 29, 202513.3313.3312.7613.0213.021.80%1,067,414
Oct 28, 202512.3512.8112.2512.7912.790.63%1,212,254
Oct 27, 202513.3813.4712.5212.7112.71-8.76%1,525,252
Oct 24, 202513.7514.0513.6513.9313.930.87%458,096
Oct 23, 202513.7813.9113.5413.8113.812.37%549,140
Oct 22, 202512.8213.5012.7913.4913.491.50%1,160,939
Oct 21, 202513.5813.6312.7013.2913.29-9.16%1,131,871
Oct 20, 202514.5514.7614.3714.6314.633.10%913,032
Oct 17, 202514.9415.1413.9214.1914.19-7.92%1,035,046
Oct 16, 202515.7115.7815.2915.4115.41-0.77%856,343
Oct 15, 202515.4015.7415.3515.5315.532.58%689,019
Oct 14, 202514.8315.3314.6415.1415.147.30%890,357
Oct 10, 202514.5014.6814.0614.1114.11-1.67%1,005,750
Oct 9, 202515.1715.2114.1714.3514.35-4.65%775,485
Oct 8, 202514.9215.1614.8815.0515.054.08%2,751,449
Oct 7, 202514.7515.1314.4414.4614.46-0.41%1,859,952
Oct 6, 202514.2614.6914.2614.5214.523.71%459,500
Oct 3, 202513.9314.1713.9014.0014.000.57%907,077
Oct 2, 202514.2114.3113.5313.9213.92-1.49%1,001,634
Oct 1, 202513.8114.1613.6914.1314.133.59%911,029
Sep 30, 202513.5413.8813.4613.6413.64-0.22%591,135
Sep 29, 202513.7314.0113.5913.6713.671.79%935,038
Sep 26, 202513.0613.4812.9513.4313.432.99%1,240,983
Sep 25, 202513.0213.2112.8613.0413.040.23%548,377
Sep 24, 202513.0813.1812.8213.0113.01-0.54%992,017
Sep 23, 202513.8813.9012.3013.0813.08-4.94%2,741,884
Sep 22, 202513.5913.7913.3813.7613.762.69%1,329,614
Sep 19, 202512.7513.4912.7013.4013.406.01%7,317,619
Sep 18, 202513.1013.1012.5712.6412.64-3.66%1,017,876
Sep 17, 202513.0813.4213.0113.1213.12-1.06%829,228
Sep 16, 202513.5913.6513.0613.2613.26-2.28%864,277
Sep 15, 202513.4013.6513.3413.5713.570.67%1,050,669
Sep 12, 202513.5613.5613.3413.4813.480.30%501,583
Sep 11, 202513.3313.5313.2513.4413.440.90%496,065
Sep 10, 202513.1213.4112.9013.3213.322.30%980,377
Sep 9, 202512.8413.0312.6713.0213.022.12%1,419,702
Sep 8, 202513.0013.2112.7212.7512.750.39%912,452
Sep 5, 202512.6912.7412.3412.7012.702.92%834,858
Sep 4, 202512.5912.6712.2512.3412.34-1.83%705,922
Sep 3, 202512.2512.6912.2312.5712.574.14%931,924
Sep 2, 202512.0012.1911.8512.0712.071.00%1,084,893
Aug 29, 202511.2611.9911.2211.9511.956.03%1,293,763
Aug 28, 202511.2511.4111.0711.2711.270.36%1,120,837
Aug 27, 202510.9211.3810.8511.2311.232.18%1,643,141
Aug 26, 202510.3010.9910.3010.9910.997.53%1,675,735
Aug 25, 20259.8510.269.8310.2210.223.76%990,385
Aug 22, 20259.739.979.569.859.850.92%692,804
Aug 21, 20259.539.769.489.769.762.63%670,583
Aug 20, 20259.449.589.389.519.511.71%1,261,443
Aug 19, 20259.649.649.289.359.35-2.50%710,791
Aug 18, 20259.539.609.309.599.590.74%562,345
Aug 15, 20259.519.719.389.529.520.74%947,388
Aug 14, 20259.459.529.359.459.45-0.21%472,625
Aug 13, 20259.809.829.419.479.47-1.35%778,681
Aug 12, 20259.879.879.179.609.60-2.74%3,408,742
Aug 11, 202510.0410.049.699.879.87-3.80%1,157,701
Aug 8, 202511.2211.2410.2010.2610.26-6.47%1,171,841
Aug 7, 202511.0311.1610.9210.9710.97-0.09%529,157
Aug 6, 202510.6311.0010.5410.9810.983.49%1,024,255
Aug 5, 202510.1510.7010.1510.6110.618.15%1,028,690
Aug 1, 20259.7210.009.629.819.811.66%517,551
Jul 31, 20259.529.729.509.659.651.58%298,130
Jul 30, 20259.799.859.449.509.50-4.04%298,583
Jul 29, 20259.9210.029.899.909.90-0.30%363,527
Jul 28, 20259.999.999.689.939.93-1.49%466,576
Jul 25, 20259.9510.109.8610.0810.080.70%494,912
Jul 24, 202510.1210.179.8810.0110.01-2.25%755,476
Jul 23, 202510.0110.329.9810.2410.241.89%763,587
Jul 22, 20259.9110.099.6610.0510.052.55%667,363
Jul 21, 20259.519.969.519.809.803.48%756,711
Jul 18, 20259.679.749.449.479.47-1.66%444,119
Jul 17, 20259.489.659.349.639.630.52%420,306
Jul 16, 20259.799.799.409.589.58-1.64%843,462