Aeris Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.62	0.62	0.57	0.58	-	-6.50%	7,992,938
Feb 4, 2026	0.61	0.63	0.60	0.62	0.62	3.36%	8,293,294
Feb 3, 2026	0.58	0.60	0.57	0.60	0.60	5.31%	5,349,819
Feb 2, 2026	0.59	0.59	0.55	0.57	0.57	-8.13%	10,457,940
Jan 30, 2026	0.68	0.70	0.61	0.62	0.62	-8.89%	14,287,430
Jan 29, 2026	0.69	0.70	0.62	0.68	0.68	-	14,725,960
Jan 28, 2026	0.65	0.70	0.65	0.68	0.68	5.47%	11,463,500
Jan 27, 2026	0.65	0.66	0.62	0.64	0.64	3.23%	12,515,420
Jan 23, 2026	0.63	0.64	0.61	0.62	0.62	-	3,204,666
Jan 22, 2026	0.65	0.67	0.61	0.62	0.62	-3.88%	50,948,350
Jan 21, 2026	0.62	0.68	0.61	0.65	0.65	3.20%	14,299,670
Jan 20, 2026	0.64	0.64	0.61	0.63	0.63	-2.34%	6,705,001
Jan 19, 2026	0.63	0.66	0.61	0.64	0.64	1.59%	4,946,878
Jan 16, 2026	0.62	0.66	0.62	0.63	0.63	1.61%	6,145,074
Jan 15, 2026	0.63	0.65	0.62	0.62	0.62	1.64%	8,713,896
Jan 14, 2026	0.61	0.61	0.59	0.61	0.61	0.83%	4,370,305
Jan 13, 2026	0.63	0.64	0.60	0.61	0.61	-3.20%	6,267,509
Jan 12, 2026	0.63	0.65	0.63	0.63	0.63	2.46%	5,278,104
Jan 9, 2026	0.63	0.64	0.61	0.61	0.61	-3.94%	8,094,264
Jan 8, 2026	0.63	0.64	0.62	0.64	0.64	-	4,408,561
Jan 7, 2026	0.67	0.68	0.64	0.64	0.64	-5.22%	9,786,300
Jan 6, 2026	0.62	0.67	0.62	0.67	0.67	10.74%	11,422,680
Jan 5, 2026	0.59	0.62	0.58	0.61	0.61	4.31%	4,199,533
Jan 2, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	6,206,967
Dec 31, 2025	0.58	0.61	0.58	0.60	0.60	4.35%	12,767,710
Dec 30, 2025	0.57	0.58	0.54	0.58	0.58	-2.54%	7,083,151
Dec 29, 2025	0.56	0.61	0.56	0.59	0.59	8.26%	14,556,220
Dec 24, 2025	0.53	0.56	0.52	0.55	0.55	-	5,257,837
Dec 23, 2025	0.52	0.55	0.52	0.55	0.55	-1.80%	8,460,626
Dec 22, 2025	0.54	0.57	0.53	0.56	0.56	3.74%	8,675,031
Dec 19, 2025	0.52	0.54	0.50	0.54	0.54	-0.93%	7,101,617
Dec 18, 2025	0.54	0.54	0.52	0.54	0.54	0.93%	2,772,138
Dec 17, 2025	0.51	0.54	0.51	0.54	0.54	4.90%	2,072,819
Dec 16, 2025	0.54	0.55	0.51	0.51	0.51	-5.56%	3,540,188
Dec 15, 2025	0.53	0.55	0.52	0.54	0.54	-	5,536,685
Dec 12, 2025	0.52	0.55	0.52	0.54	0.54	5.88%	4,214,568
Dec 11, 2025	0.52	0.54	0.51	0.51	0.51	0.99%	5,353,593
Dec 10, 2025	0.51	0.52	0.49	0.51	0.51	-	3,112,743
Dec 9, 2025	0.54	0.54	0.51	0.51	0.51	-5.61%	2,818,224
Dec 8, 2025	0.52	0.55	0.50	0.54	0.54	3.88%	10,366,780
Dec 5, 2025	0.51	0.53	0.50	0.52	0.52	0.98%	5,978,698
Dec 4, 2025	0.52	0.53	0.50	0.51	0.51	4.08%	8,805,812
Dec 3, 2025	0.47	0.51	0.47	0.49	0.49	6.52%	4,642,319
Dec 2, 2025	0.48	0.50	0.46	0.46	0.46	-1.08%	3,723,490
Dec 1, 2025	0.50	0.50	0.47	0.47	0.47	-7.00%	1,881,936
Nov 28, 2025	0.45	0.50	0.45	0.50	0.50	12.36%	9,882,496
Nov 27, 2025	0.46	0.46	0.43	0.45	0.45	-	5,641,348
Nov 26, 2025	0.45	0.47	0.43	0.45	0.45	1.14%	4,370,265
Nov 25, 2025	0.43	0.45	0.42	0.44	0.44	6.02%	5,454,281
Nov 24, 2025	0.42	0.43	0.41	0.42	0.42	2.47%	3,845,085