Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.66	19.31	17.87	19.25	-	-0.41%	1,282,046
Mar 6, 2026	19.00	19.65	18.44	19.33	19.33	-1.43%	1,296,854
Mar 5, 2026	20.72	20.97	19.07	19.61	19.61	-6.89%	1,851,762
Mar 4, 2026	20.98	21.48	20.44	21.06	21.06	3.03%	1,469,515
Mar 3, 2026	20.78	20.95	19.66	20.44	20.44	-8.95%	1,818,181
Mar 2, 2026	22.76	22.86	21.71	22.45	22.45	-1.01%	897,405
Feb 27, 2026	23.03	23.29	22.36	22.68	22.68	1.02%	1,116,736
Feb 26, 2026	21.86	22.45	21.65	22.45	22.45	1.49%	805,797
Feb 25, 2026	21.70	22.44	21.52	22.12	22.12	3.17%	1,654,781
Feb 24, 2026	20.53	21.61	20.41	21.44	21.44	1.23%	1,025,776
Feb 23, 2026	21.33	21.42	20.79	21.18	21.18	0.81%	1,152,934
Feb 20, 2026	19.74	21.15	19.70	21.01	21.01	5.90%	1,439,187
Feb 19, 2026	19.04	19.93	18.73	19.84	19.84	3.55%	695,930
Feb 18, 2026	18.90	19.33	18.62	19.16	19.16	3.40%	1,744,469
Feb 17, 2026	18.78	18.98	17.81	18.53	18.53	-4.93%	1,829,363
Feb 13, 2026	18.85	19.68	18.65	19.49	19.49	5.18%	1,381,669
Feb 12, 2026	19.98	19.98	18.26	18.53	18.53	-7.67%	1,534,644
Feb 11, 2026	19.77	20.30	19.22	20.07	20.07	3.56%	1,225,458
Feb 10, 2026	18.54	19.51	18.27	19.38	19.38	3.69%	1,771,861
Feb 9, 2026	17.97	18.80	17.95	18.69	18.69	5.24%	1,964,583
Feb 6, 2026	18.20	18.75	17.54	17.76	17.76	-0.62%	3,443,595
Feb 5, 2026	18.69	19.38	17.83	17.87	17.87	-9.52%	2,033,956
Feb 4, 2026	20.23	20.34	18.98	19.75	19.75	1.59%	1,870,658
Feb 3, 2026	19.33	19.66	18.64	19.44	19.44	7.64%	1,982,764
Feb 2, 2026	16.90	18.20	16.66	18.06	18.06	5.37%	1,984,335
Jan 30, 2026	18.34	19.05	17.14	17.14	17.14	-16.27%	4,242,276
Jan 29, 2026	21.80	21.98	19.72	20.47	20.47	-4.39%	2,193,810
Jan 28, 2026	21.30	21.47	20.72	21.41	21.41	2.24%	1,819,662
Jan 27, 2026	20.43	20.99	19.82	20.94	20.94	2.70%	1,666,171
Jan 26, 2026	21.17	21.33	20.00	20.39	20.39	0.64%	2,273,222
Jan 23, 2026	19.99	20.54	19.50	20.26	20.26	3.21%	1,865,275
Jan 22, 2026	19.80	20.08	19.41	19.63	19.63	1.82%	1,970,616
Jan 21, 2026	20.12	20.40	18.94	19.28	19.28	-1.48%	3,315,416
Jan 20, 2026	18.90	19.63	18.62	19.57	19.57	8.12%	3,249,302
Jan 16, 2026	18.13	18.22	17.64	18.10	18.10	-0.77%	1,034,789
Jan 15, 2026	17.86	18.31	17.51	18.24	18.24	1.39%	1,097,003
Jan 14, 2026	17.77	18.23	17.60	17.99	17.99	3.27%	1,552,676
Jan 13, 2026	17.51	17.76	17.17	17.42	17.42	0.52%	1,242,005
Jan 12, 2026	17.29	17.50	17.20	17.33	17.33	4.02%	1,843,658
Jan 9, 2026	17.21	17.42	16.64	16.66	16.66	-2.86%	1,064,423
Jan 8, 2026	16.86	17.17	16.53	17.15	17.15	0.47%	1,330,828
Jan 7, 2026	16.14	17.10	15.88	17.07	17.07	4.09%	2,095,028
Jan 6, 2026	16.30	16.56	16.01	16.40	16.40	0.61%	1,199,870
Jan 5, 2026	15.94	16.68	15.89	16.30	16.30	3.10%	2,336,531
Jan 2, 2026	16.47	16.47	15.27	15.81	15.81	-2.59%	2,105,840
Dec 31, 2025	16.23	16.63	16.16	16.23	16.23	-1.16%	989,205
Dec 30, 2025	16.73	16.78	16.01	16.42	16.42	1.36%	1,936,796
Dec 29, 2025	16.55	16.55	15.75	16.20	16.20	-3.63%	2,774,476
Dec 26, 2025	16.60	16.90	16.23	16.81	16.81	3.00%	1,337,211
Dec 24, 2025	16.20	16.33	16.02	16.32	16.32	-0.67%	1,579,533
Dec 23, 2025	16.95	16.99	16.20	16.43	16.43	-1.38%	1,168,261
Dec 22, 2025	16.46	16.78	16.22	16.66	16.66	4.71%	2,575,304
Dec 19, 2025	15.72	16.29	15.66	15.91	15.91	1.66%	3,449,905
Dec 18, 2025	15.32	16.03	15.28	15.65	15.65	1.49%	2,245,401
Dec 17, 2025	15.71	15.75	15.23	15.42	15.42	-0.45%	1,256,344
Dec 16, 2025	15.90	15.90	15.36	15.49	15.49	-1.65%	1,158,111
Dec 15, 2025	15.91	15.95	15.50	15.75	15.75	0.25%	2,345,610
Dec 12, 2025	15.76	15.83	15.10	15.71	15.71	2.81%	3,014,909
Dec 11, 2025	14.75	15.55	14.71	15.28	15.28	3.80%	2,747,426
Dec 10, 2025	14.36	14.83	14.13	14.72	14.72	2.58%	2,985,201
Dec 9, 2025	13.94	14.44	13.94	14.35	14.35	3.24%	1,148,655
Dec 8, 2025	14.20	14.31	13.87	13.90	13.90	-1.77%	2,081,565
Dec 5, 2025	14.31	14.54	14.04	14.15	14.15	-	1,137,112
Dec 4, 2025	13.65	14.20	13.56	14.15	14.15	1.07%	716,111
Dec 3, 2025	14.27	14.38	13.88	14.00	14.00	-0.71%	875,055
Dec 2, 2025	13.93	14.16	13.44	14.10	14.10	0.64%	1,311,641
Dec 1, 2025	14.32	14.67	13.92	14.01	14.01	-0.21%	1,810,564
Nov 28, 2025	14.20	14.48	13.93	14.04	14.04	0.14%	1,356,609
Nov 26, 2025	13.34	14.03	13.21	14.02	14.02	6.86%	1,785,698
Nov 25, 2025	12.81	13.30	12.69	13.12	13.12	2.58%	1,757,761
Nov 24, 2025	11.76	12.84	11.75	12.79	12.79	9.97%	2,296,271
Nov 21, 2025	11.44	11.87	11.25	11.63	11.63	2.38%	1,299,044
Nov 20, 2025	12.09	12.17	11.29	11.36	11.36	-3.89%	1,577,030
Nov 19, 2025	11.88	12.01	11.62	11.82	11.82	1.03%	1,361,123
Nov 18, 2025	11.45	11.76	11.24	11.70	11.70	3.36%	1,351,395
Nov 17, 2025	11.36	11.52	11.15	11.32	11.32	0.62%	961,720
Nov 14, 2025	10.80	11.32	10.66	11.25	11.25	-1.06%	1,168,684
Nov 13, 2025	11.45	11.78	11.26	11.37	11.37	0.35%	1,377,695
Nov 12, 2025	11.03	11.44	10.85	11.33	11.33	3.38%	1,880,131
Nov 11, 2025	11.00	11.09	10.68	10.96	10.96	1.76%	1,428,434
Nov 10, 2025	10.50	10.94	10.29	10.77	10.77	9.34%	3,128,196
Nov 7, 2025	9.79	9.86	9.55	9.85	9.85	2.50%	1,078,571
Nov 6, 2025	9.91	10.04	9.59	9.61	9.61	-1.84%	669,291
Nov 5, 2025	9.70	9.95	9.70	9.79	9.79	1.98%	626,871
Nov 4, 2025	9.92	10.00	9.56	9.60	9.60	-5.88%	866,065
Nov 3, 2025	9.88	10.25	9.78	10.20	10.20	3.24%	791,295
Oct 31, 2025	10.13	10.14	9.69	9.88	9.88	-2.18%	1,006,454
Oct 30, 2025	9.63	10.51	9.55	10.10	10.10	8.14%	1,118,308
Oct 29, 2025	9.63	9.70	9.16	9.34	9.34	1.63%	1,953,910
Oct 28, 2025	8.85	9.20	8.75	9.19	9.19	1.10%	1,254,264
Oct 27, 2025	9.51	9.65	8.93	9.09	9.09	-8.46%	1,515,844
Oct 24, 2025	9.67	10.03	9.67	9.93	9.93	0.61%	1,034,322
Oct 23, 2025	9.89	9.94	9.65	9.87	9.87	2.71%	974,912
Oct 22, 2025	9.18	9.66	9.12	9.61	9.61	1.37%	986,687
Oct 21, 2025	9.80	9.81	9.06	9.48	9.48	-9.11%	2,084,030
Oct 20, 2025	10.30	10.55	10.24	10.43	10.43	2.66%	1,241,306
Oct 17, 2025	10.68	10.79	9.92	10.16	10.16	-7.30%	1,638,268
Oct 16, 2025	11.19	11.24	10.88	10.96	10.96	-0.72%	1,340,217
Oct 15, 2025	10.99	11.22	10.94	11.04	11.04	2.70%	1,468,923
Oct 14, 2025	10.62	10.94	10.41	10.75	10.75	0.19%	865,482