Skip to main content
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
19.32
-0.01 (-0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
19.38
+0.06 (0.31%)
After-hours: Mar 9, 2026, 5:09 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6619.3117.8719.25--0.41%1,282,046
Mar 6, 202619.0019.6518.4419.3319.33-1.43%1,296,854
Mar 5, 202620.7220.9719.0719.6119.61-6.89%1,851,762
Mar 4, 202620.9821.4820.4421.0621.063.03%1,469,515
Mar 3, 202620.7820.9519.6620.4420.44-8.95%1,818,181
Mar 2, 202622.7622.8621.7122.4522.45-1.01%897,405
Feb 27, 202623.0323.2922.3622.6822.681.02%1,116,736
Feb 26, 202621.8622.4521.6522.4522.451.49%805,797
Feb 25, 202621.7022.4421.5222.1222.123.17%1,654,781
Feb 24, 202620.5321.6120.4121.4421.441.23%1,025,776
Feb 23, 202621.3321.4220.7921.1821.180.81%1,152,934
Feb 20, 202619.7421.1519.7021.0121.015.90%1,439,187
Feb 19, 202619.0419.9318.7319.8419.843.55%695,930
Feb 18, 202618.9019.3318.6219.1619.163.40%1,744,469
Feb 17, 202618.7818.9817.8118.5318.53-4.93%1,829,363
Feb 13, 202618.8519.6818.6519.4919.495.18%1,381,669
Feb 12, 202619.9819.9818.2618.5318.53-7.67%1,534,644
Feb 11, 202619.7720.3019.2220.0720.073.56%1,225,458
Feb 10, 202618.5419.5118.2719.3819.383.69%1,771,861
Feb 9, 202617.9718.8017.9518.6918.695.24%1,964,583
Feb 6, 202618.2018.7517.5417.7617.76-0.62%3,443,595
Feb 5, 202618.6919.3817.8317.8717.87-9.52%2,033,956
Feb 4, 202620.2320.3418.9819.7519.751.59%1,870,658
Feb 3, 202619.3319.6618.6419.4419.447.64%1,982,764
Feb 2, 202616.9018.2016.6618.0618.065.37%1,984,335
Jan 30, 202618.3419.0517.1417.1417.14-16.27%4,242,276
Jan 29, 202621.8021.9819.7220.4720.47-4.39%2,193,810
Jan 28, 202621.3021.4720.7221.4121.412.24%1,819,662
Jan 27, 202620.4320.9919.8220.9420.942.70%1,666,171
Jan 26, 202621.1721.3320.0020.3920.390.64%2,273,222
Jan 23, 202619.9920.5419.5020.2620.263.21%1,865,275
Jan 22, 202619.8020.0819.4119.6319.631.82%1,970,616
Jan 21, 202620.1220.4018.9419.2819.28-1.48%3,315,416
Jan 20, 202618.9019.6318.6219.5719.578.12%3,249,302
Jan 16, 202618.1318.2217.6418.1018.10-0.77%1,034,789
Jan 15, 202617.8618.3117.5118.2418.241.39%1,097,003
Jan 14, 202617.7718.2317.6017.9917.993.27%1,552,676
Jan 13, 202617.5117.7617.1717.4217.420.52%1,242,005
Jan 12, 202617.2917.5017.2017.3317.334.02%1,843,658
Jan 9, 202617.2117.4216.6416.6616.66-2.86%1,064,423
Jan 8, 202616.8617.1716.5317.1517.150.47%1,330,828
Jan 7, 202616.1417.1015.8817.0717.074.09%2,095,028
Jan 6, 202616.3016.5616.0116.4016.400.61%1,199,870
Jan 5, 202615.9416.6815.8916.3016.303.10%2,336,531
Jan 2, 202616.4716.4715.2715.8115.81-2.59%2,105,840
Dec 31, 202516.2316.6316.1616.2316.23-1.16%989,205
Dec 30, 202516.7316.7816.0116.4216.421.36%1,936,796
Dec 29, 202516.5516.5515.7516.2016.20-3.63%2,774,476
Dec 26, 202516.6016.9016.2316.8116.813.00%1,337,211
Dec 24, 202516.2016.3316.0216.3216.32-0.67%1,579,533
Dec 23, 202516.9516.9916.2016.4316.43-1.38%1,168,261
Dec 22, 202516.4616.7816.2216.6616.664.71%2,575,304
Dec 19, 202515.7216.2915.6615.9115.911.66%3,449,905
Dec 18, 202515.3216.0315.2815.6515.651.49%2,245,401
Dec 17, 202515.7115.7515.2315.4215.42-0.45%1,256,344
Dec 16, 202515.9015.9015.3615.4915.49-1.65%1,158,111
Dec 15, 202515.9115.9515.5015.7515.750.25%2,345,610
Dec 12, 202515.7615.8315.1015.7115.712.81%3,014,909
Dec 11, 202514.7515.5514.7115.2815.283.80%2,747,426
Dec 10, 202514.3614.8314.1314.7214.722.58%2,985,201
Dec 9, 202513.9414.4413.9414.3514.353.24%1,148,655
Dec 8, 202514.2014.3113.8713.9013.90-1.77%2,081,565
Dec 5, 202514.3114.5414.0414.1514.15-1,137,112
Dec 4, 202513.6514.2013.5614.1514.151.07%716,111
Dec 3, 202514.2714.3813.8814.0014.00-0.71%875,055
Dec 2, 202513.9314.1613.4414.1014.100.64%1,311,641
Dec 1, 202514.3214.6713.9214.0114.01-0.21%1,810,564
Nov 28, 202514.2014.4813.9314.0414.040.14%1,356,609
Nov 26, 202513.3414.0313.2114.0214.026.86%1,785,698
Nov 25, 202512.8113.3012.6913.1213.122.58%1,757,761
Nov 24, 202511.7612.8411.7512.7912.799.97%2,296,271
Nov 21, 202511.4411.8711.2511.6311.632.38%1,299,044
Nov 20, 202512.0912.1711.2911.3611.36-3.89%1,577,030
Nov 19, 202511.8812.0111.6211.8211.821.03%1,361,123
Nov 18, 202511.4511.7611.2411.7011.703.36%1,351,395
Nov 17, 202511.3611.5211.1511.3211.320.62%961,720
Nov 14, 202510.8011.3210.6611.2511.25-1.06%1,168,684
Nov 13, 202511.4511.7811.2611.3711.370.35%1,377,695
Nov 12, 202511.0311.4410.8511.3311.333.38%1,880,131
Nov 11, 202511.0011.0910.6810.9610.961.76%1,428,434
Nov 10, 202510.5010.9410.2910.7710.779.34%3,128,196
Nov 7, 20259.799.869.559.859.852.50%1,078,571
Nov 6, 20259.9110.049.599.619.61-1.84%669,291
Nov 5, 20259.709.959.709.799.791.98%626,871
Nov 4, 20259.9210.009.569.609.60-5.88%866,065
Nov 3, 20259.8810.259.7810.2010.203.24%791,295
Oct 31, 202510.1310.149.699.889.88-2.18%1,006,454
Oct 30, 20259.6310.519.5510.1010.108.14%1,118,308
Oct 29, 20259.639.709.169.349.341.63%1,953,910
Oct 28, 20258.859.208.759.199.191.10%1,254,264
Oct 27, 20259.519.658.939.099.09-8.46%1,515,844
Oct 24, 20259.6710.039.679.939.930.61%1,034,322
Oct 23, 20259.899.949.659.879.872.71%974,912
Oct 22, 20259.189.669.129.619.611.37%986,687
Oct 21, 20259.809.819.069.489.48-9.11%2,084,030
Oct 20, 202510.3010.5510.2410.4310.432.66%1,241,306
Oct 17, 202510.6810.799.9210.1610.16-7.30%1,638,268
Oct 16, 202511.1911.2410.8810.9610.96-0.72%1,340,217
Oct 15, 202510.9911.2210.9411.0411.042.70%1,468,923
Oct 14, 202510.6210.9410.4110.7510.750.19%865,482