Skip to main content
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
26.25
-0.51 (-1.91%)
At close: Mar 6, 2026

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8526.6825.2226.2526.25-1.91%1,511,381
Mar 5, 202628.2528.2526.1126.7626.76-6.69%909,817
Mar 4, 202628.4929.3228.0028.6828.682.80%1,138,783
Mar 3, 202628.5928.6227.0527.9027.90-9.15%1,146,799
Mar 2, 202631.3531.3529.7430.7130.71-0.61%1,077,116
Feb 27, 202630.7531.4730.4830.9030.900.68%2,012,042
Feb 26, 202629.9430.7029.8030.6930.691.62%879,805
Feb 25, 202629.6630.6929.4630.2030.203.04%1,106,624
Feb 24, 202628.2429.6028.0229.3129.311.10%1,294,469
Feb 23, 202629.0029.1828.4828.9928.990.66%878,900
Feb 20, 202627.2428.9327.0128.8028.805.61%1,391,832
Feb 19, 202625.9727.2725.7327.2727.273.93%734,819
Feb 18, 202625.6526.4525.4826.2426.243.96%560,224
Feb 17, 202625.4225.9024.3925.2425.24-5.08%1,026,625
Feb 13, 202625.7026.7925.4126.5926.595.81%1,166,016
Feb 12, 202627.0227.0224.8925.1325.13-7.91%1,239,273
Feb 11, 202626.8927.5526.2027.2927.293.57%568,240
Feb 10, 202625.1226.4324.9526.3526.354.11%1,464,491
Feb 9, 202624.6025.4924.3725.3125.314.59%1,256,861
Feb 6, 202624.9525.5324.0024.2024.20-0.94%2,003,604
Feb 5, 202625.5326.4524.4324.4324.43-9.72%1,059,159
Feb 4, 202627.3827.6925.9627.0627.062.04%1,151,049
Feb 3, 202626.1526.8325.4726.5226.527.37%1,981,348
Feb 2, 202623.1424.8823.1024.7024.704.84%1,426,844
Jan 30, 202624.9525.7323.3423.5623.56-14.64%1,423,922
Jan 29, 202629.2529.3026.7527.6027.60-4.96%1,268,759
Jan 28, 202628.9129.0728.2229.0429.041.97%862,164
Jan 27, 202627.8528.5026.9628.4828.481.82%834,169
Jan 26, 202628.5029.1827.4027.9727.970.83%1,133,534
Jan 23, 202627.2728.1526.8627.7427.742.55%847,963
Jan 22, 202627.3227.7126.7727.0527.051.31%813,961
Jan 21, 202627.5028.1026.2226.7026.70-1.11%1,227,790
Jan 20, 202625.9927.1425.7327.0027.005.59%1,317,977
Jan 19, 202625.5025.7425.3325.5725.571.55%266,840
Jan 16, 202625.2025.3124.5225.1825.18-0.59%532,899
Jan 15, 202624.7925.4324.3825.3325.331.52%837,518
Jan 14, 202624.6525.2924.4524.9524.953.10%958,537
Jan 13, 202624.2824.6423.8524.2024.200.41%779,269
Jan 12, 202624.0024.2923.8924.1024.104.06%560,037
Jan 9, 202623.9424.1523.1623.1623.16-2.65%590,985
Jan 8, 202623.1023.8022.9223.7923.790.42%1,352,642
Jan 7, 202622.2023.6921.9623.6923.694.50%1,319,395
Jan 6, 202622.6622.8522.0922.6722.670.85%526,454
Jan 5, 202622.0022.9821.9922.4822.483.79%1,137,897
Jan 2, 202622.5823.8020.9821.6621.66-2.70%624,405
Dec 31, 202522.2722.8022.1722.2622.26-1.11%311,360
Dec 30, 202522.6722.7521.9422.5122.511.72%657,017
Dec 29, 202522.0422.2621.5522.1322.13-0.67%865,442
Dec 24, 202522.2922.3221.9322.2822.28-0.76%186,833
Dec 23, 202523.1523.1822.2322.4522.45-1.79%969,404
Dec 22, 202522.5023.0422.2922.8622.864.10%2,080,931
Dec 19, 202521.6122.4321.6121.9621.961.76%1,190,420
Dec 18, 202521.1122.0821.0721.5821.581.36%1,325,334
Dec 17, 202521.6221.6221.0121.2921.290.19%842,289
Dec 16, 202521.7021.8321.1321.2521.25-2.12%938,486
Dec 15, 202521.8921.9821.3721.7121.710.51%811,040
Dec 12, 202521.5021.7520.8521.6021.602.81%1,427,693
Dec 11, 202520.2221.4220.2221.0121.013.55%1,346,025
Dec 10, 202519.8520.4519.5820.2920.292.17%1,965,018
Dec 9, 202519.3019.9719.3019.8619.863.12%846,487
Dec 8, 202519.6719.7819.2319.2619.26-1.53%1,611,318
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