Skip to main content
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
15.17
+0.17 (1.13%)
At close: Jun 26, 2026, 4:00 PM EDT
15.35
+0.18 (1.19%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.1215.7114.8715.1715.171.13%1,552,250
Jun 25, 202615.3015.3414.6815.0015.001.97%1,021,656
Jun 24, 202614.8815.4014.6214.7114.71-6.66%1,615,851
Jun 23, 202615.6116.0315.4115.7615.76-4.14%1,203,009
Jun 22, 202615.9716.7915.8816.4416.44-1.08%1,791,022
Jun 18, 202617.1317.5515.9016.6216.62-2.69%2,570,965
Jun 17, 202617.3118.1917.0217.0817.08-1.44%1,934,168
Jun 16, 202617.5817.8817.2117.3317.330.17%987,171
Jun 15, 202617.0318.1717.0317.3017.308.87%1,926,490
Jun 12, 202615.4115.9815.0615.8915.895.23%1,772,342
Jun 11, 202614.3915.2014.0615.1015.106.19%1,701,849
Jun 10, 202614.5114.9814.1514.2214.22-5.70%1,971,575
Jun 9, 202615.8515.8714.4415.0815.08-2.71%1,629,817
Jun 8, 202615.4615.7915.3415.5015.501.77%814,938
Jun 5, 202616.6416.6415.1515.2315.23-11.14%1,543,291
Jun 4, 202617.1917.7517.0117.1417.141.72%875,295
Jun 3, 202617.2817.3516.8216.8516.85-4.26%865,072
Jun 2, 202617.9718.0917.3917.6017.60-1.62%1,097,241
Jun 1, 202617.3518.0716.9817.8917.89-1.32%1,474,165
May 29, 202617.0918.2917.0918.1318.135.78%992,692
May 28, 202616.6817.6016.2517.1417.141.54%1,054,106
May 27, 202617.1017.2616.7816.8816.88-4.36%1,075,437
May 26, 202617.8018.0017.4817.6517.652.38%895,702
May 22, 202617.1117.5516.8617.2417.24-0.35%681,563
May 21, 202616.9917.7616.8917.3017.30-1.20%1,360,354
May 20, 202617.4417.6416.6417.5117.512.58%1,154,809
May 19, 202617.7217.7716.9217.0717.07-5.95%1,020,903
May 18, 202618.4518.6217.6918.1518.15-0.17%1,364,903
May 15, 202618.7618.8618.0118.1818.18-7.81%1,025,927
May 14, 202619.7520.0919.2119.7219.720.05%861,760
May 13, 202620.2220.2219.6719.7119.71-3.43%1,829,058
May 12, 202619.8020.4519.3520.4120.411.14%954,261
May 11, 202619.9320.8219.9320.1820.182.44%1,147,811
May 8, 202619.3619.9419.2819.7019.703.63%1,078,937
May 7, 202619.3520.5418.9419.0119.010.42%3,414,573
May 6, 202618.3819.0718.2918.9318.939.49%1,309,860
May 5, 202617.8117.8817.2717.2917.29-1.31%826,175
May 4, 202617.7317.9017.4317.5217.52-1.96%742,575
May 1, 202617.7518.1617.6517.8717.87-0.11%737,322
Apr 30, 202617.9518.1117.7017.8917.893.23%979,994
Apr 29, 202617.5917.7217.1317.3317.33-3.24%1,200,707
Apr 28, 202618.1818.1817.5917.9117.91-4.53%1,345,150
Apr 27, 202618.9019.0118.5718.7618.76-0.95%811,031
Apr 24, 202619.0519.0818.6818.9418.940.96%724,360
Apr 23, 202618.9819.3218.1718.7618.76-2.44%1,160,307
Apr 22, 202619.5419.8219.1719.2319.231.16%839,547
Apr 21, 202620.5020.7718.9619.0119.01-8.74%1,787,906
Apr 20, 202620.7021.0020.2420.8320.83-0.62%1,076,608
Apr 17, 202620.7721.5520.7620.9620.963.10%1,359,913
Apr 16, 202620.5220.7020.2520.3320.330.20%891,813
Apr 15, 202621.3521.4420.1820.2920.29-6.28%1,481,677
Apr 14, 202621.1421.8320.8921.6521.654.29%2,253,543
Apr 13, 202620.3620.8220.0720.7620.760.10%735,651
Apr 10, 202620.6920.9420.4020.7420.741.42%943,599
Apr 9, 202620.5721.0619.7820.4520.45-0.82%1,600,891
Apr 8, 202621.5021.6220.2620.6220.622.49%1,278,926
Apr 7, 202619.6020.2019.3220.1220.124.25%1,461,256
Apr 6, 202619.3019.6419.0519.3019.30-0.05%1,034,776
Apr 2, 202618.5419.7018.3119.3119.31-1.53%1,498,269
Apr 1, 202619.2820.1018.8519.6119.615.60%2,052,042
Mar 31, 202617.7518.6017.6318.5718.577.84%1,366,728
Mar 30, 202617.4417.7116.9917.2217.220.47%1,681,838
Mar 27, 202616.4517.4816.3217.1417.143.82%1,775,939
Mar 26, 202616.8117.3916.5016.5116.51-5.55%2,038,243
Mar 25, 202617.5817.9917.4217.4817.484.48%2,107,069
Mar 24, 202616.4516.8916.0016.7316.73-0.24%1,839,786
Mar 23, 202615.8717.3015.8516.7716.774.10%2,503,294
Mar 20, 202616.8417.3115.6616.1116.11-3.76%14,336,360
Mar 19, 202616.2916.7715.4816.7416.74-5.16%5,359,999
Mar 18, 202617.9718.1717.4517.6517.65-5.26%2,931,601
Mar 17, 202619.1719.6418.2518.6318.63-1.95%2,654,357
Mar 16, 202618.9520.2318.5819.0019.002.26%3,646,952
Mar 13, 202619.1219.7718.5618.5818.58-3.53%1,876,127
Mar 12, 202619.5120.1119.1519.2619.26-2.28%1,677,154
Mar 11, 202619.4419.9318.9219.7119.71-1.20%923,557
Mar 10, 202619.6020.5219.6019.9519.953.26%1,074,815
Mar 9, 202618.6619.3417.8719.3219.32-0.05%1,580,354
Mar 6, 202619.0019.6518.4419.3319.33-1.43%1,386,884
Mar 5, 202620.7220.9719.0719.6119.61-6.89%1,924,119
Mar 4, 202620.9821.4820.4421.0621.063.03%1,520,262
Mar 3, 202620.7820.9519.6620.4420.44-8.95%1,862,599
Mar 2, 202622.7622.8621.7122.4522.45-1.01%1,032,669
Feb 27, 202623.0323.2922.3622.6822.681.02%1,207,952
Feb 26, 202621.8622.4521.6522.4522.451.49%899,885
Feb 25, 202621.7022.4421.5222.1222.123.17%1,714,217
Feb 24, 202620.5321.6120.4121.4421.441.23%1,110,946
Feb 23, 202621.3321.4220.7921.1821.180.81%1,233,632
Feb 20, 202619.7421.1519.7021.0121.015.90%1,573,897
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