Skip to main content
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
17.91
-0.85 (-4.53%)
At close: Apr 28, 2026, 4:00 PM EDT
18.26
+0.35 (1.95%)
After-hours: Apr 28, 2026, 4:19 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1818.1817.5917.86--4.80%1,130,793
Apr 27, 202618.9019.0118.5718.7618.76-0.95%810,980
Apr 24, 202619.0519.0818.6818.9418.940.96%704,591
Apr 23, 202618.9819.3218.1718.7618.76-2.44%1,105,343
Apr 22, 202619.5419.8219.1719.2319.231.16%782,873
Apr 21, 202620.5020.7718.9619.0119.01-8.74%1,228,640
Apr 20, 202620.7021.0020.2420.8320.83-0.62%940,659
Apr 17, 202620.7721.5520.7620.9620.963.10%1,318,680
Apr 16, 202620.5220.7020.2520.3320.330.20%840,317
Apr 15, 202621.3521.4420.1820.2920.29-6.28%1,420,973
Apr 14, 202621.1421.8320.8921.6521.654.29%2,240,749
Apr 13, 202620.3620.8220.0720.7620.760.10%622,358
Apr 10, 202620.6920.9420.4020.7420.741.42%924,117
Apr 9, 202620.5721.0619.7820.4520.45-0.82%1,117,649
Apr 8, 202621.5021.6220.2620.6220.622.49%1,236,838
Apr 7, 202619.6020.2019.3220.1220.124.25%1,421,333
Apr 6, 202619.3019.6419.0519.3019.30-0.05%710,127
Apr 2, 202618.5419.7018.3119.3119.31-1.53%1,444,192
Apr 1, 202619.2820.1018.8519.6119.615.60%1,936,034
Mar 31, 202617.7518.6017.6318.5718.577.84%1,233,943
Mar 30, 202617.4417.7116.9917.2217.220.47%1,546,129
Mar 27, 202616.4517.4816.3217.1417.143.82%1,418,568
Mar 26, 202616.8117.3916.5016.5116.51-5.55%1,479,209
Mar 25, 202617.5817.9917.4217.4817.484.48%1,927,175
Mar 24, 202616.4516.8916.0016.7316.73-0.24%1,240,457
Mar 23, 202615.8717.3015.8516.7716.774.10%2,156,918
Mar 20, 202616.8417.3115.6616.1116.11-3.76%14,234,385
Mar 19, 202616.2916.7715.4816.7416.74-5.16%5,355,121
Mar 18, 202617.9718.1717.4517.6517.65-5.26%2,832,180
Mar 17, 202619.1719.6418.2518.6318.63-1.95%2,253,712
Mar 16, 202618.9520.2318.5819.0019.002.26%3,505,218
Mar 13, 202619.1219.7718.5618.5818.58-3.53%1,634,201
Mar 12, 202619.5120.1119.1519.2619.26-2.28%1,625,768
Mar 11, 202619.4419.9318.9219.7119.71-1.20%871,896
Mar 10, 202619.6020.5219.6019.9519.953.26%1,068,901
Mar 9, 202618.6619.3417.8719.3219.32-0.05%1,462,079
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