Skip to main content
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
24.45
-1.16 (-4.53%)
Apr 28, 2026, 4:00 PM EST

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9324.9324.0924.30--5.12%235,004
Apr 27, 202625.7825.8225.2825.6125.61-0.97%449,132
Apr 24, 202626.0826.0825.5825.8625.860.66%430,993
Apr 23, 202626.0226.4224.9225.6925.69-2.28%683,661
Apr 22, 202626.7027.0626.2226.2926.291.04%423,346
Apr 21, 202627.9027.9825.9626.0226.02-8.38%1,218,764
Apr 20, 202628.1928.7227.7728.4028.40-1.22%587,354
Apr 17, 202628.3029.4628.3028.7528.753.38%938,988
Apr 16, 202628.1628.3227.7427.8127.81-0.18%397,582
Apr 15, 202629.4529.4527.7327.8627.86-6.42%501,593
Apr 14, 202629.0030.0328.7029.7729.774.02%778,184
Apr 13, 202628.1428.7227.7728.6228.620.07%638,490
Apr 10, 202628.3728.8228.2028.6028.601.17%662,405
Apr 9, 202628.6329.1227.3528.2728.27-1.05%1,450,531
Apr 8, 202629.6930.0028.1028.5728.572.18%1,268,969
Apr 7, 202627.2728.1126.8827.9627.964.06%1,643,528
Apr 6, 202626.8827.3026.5026.8726.87-0.04%974,495
Apr 2, 202625.4527.4125.4126.8826.88-1.39%1,084,227
Apr 1, 202626.6427.9326.2527.2627.265.54%952,170
Mar 31, 202624.5826.0024.5725.8325.837.94%800,588
Mar 30, 202624.1624.6523.6723.9323.931.06%1,181,368
Mar 27, 202622.6724.2222.6423.6823.683.50%1,112,792
Mar 26, 202623.2724.0422.8722.8822.88-5.18%1,435,509
Mar 25, 202624.1724.8324.0724.1324.134.78%920,532
Mar 24, 202622.5323.2522.0723.0323.030.44%840,775
Mar 23, 202622.1423.6321.8122.9322.933.80%2,056,687
Mar 20, 202622.9423.7121.5022.0922.09-3.71%9,870,823
Mar 19, 202622.0122.9921.2522.9422.94-5.13%2,050,014
Mar 18, 202624.5924.8423.9724.1824.18-5.06%863,057
Mar 17, 202625.9626.8825.0325.4725.47-1.85%1,063,865
Mar 16, 202625.3227.5825.3225.9525.951.68%1,332,190
Mar 13, 202626.1827.1425.4825.5225.52-2.60%1,272,851
Mar 12, 202626.6227.3326.0826.2026.20-1.84%1,050,458
Mar 11, 202626.8327.0525.7626.6926.69-1.18%782,868
Mar 10, 202626.7327.8426.6227.0127.013.13%830,903
Mar 9, 202625.2026.2424.3426.1926.19-0.23%1,082,291
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