Aeris Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.45	0.48	0.44	0.47	0.47	6.07%	8,097,387
Nov 12, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	2,352,715
Nov 11, 2025	0.43	0.45	0.43	0.44	0.44	7.32%	9,229,019
Nov 10, 2025	0.41	0.43	0.40	0.41	0.41	5.13%	7,045,292
Nov 7, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	8,630,549
Nov 6, 2025	0.40	0.42	0.39	0.41	0.41	5.19%	8,855,222
Nov 5, 2025	0.44	0.44	0.39	0.39	0.39	-17.20%	18,635,643
Nov 4, 2025	0.46	0.47	0.44	0.47	0.47	2.20%	18,635,643
Nov 3, 2025	0.46	0.48	0.45	0.46	0.46	-	5,469,012
Nov 2, 2025	0.46	0.48	0.45	0.46	0.46	-1.09%	3,996,829
Oct 31, 2025	0.48	0.49	0.44	0.46	0.46	-11.54%	10,947,645
Oct 30, 2025	0.52	0.52	0.52	0.52	0.52	-	10,947,645
Oct 29, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Oct 28, 2025	0.56	0.56	0.51	0.52	0.52	-5.45%	5,053,924
Oct 27, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	4,030,084
Oct 24, 2025	0.54	0.59	0.53	0.58	0.58	10.48%	8,641,411
Oct 23, 2025	0.55	0.55	0.53	0.53	0.53	-0.94%	6,165,596
Oct 22, 2025	0.51	0.54	0.48	0.53	0.53	-	7,994,354
Oct 21, 2025	0.53	0.55	0.52	0.53	0.53	1.92%	2,209,171
Oct 20, 2025	0.51	0.53	0.50	0.52	0.52	-	3,484,728
Oct 17, 2025	0.55	0.55	0.51	0.52	0.52	-3.70%	6,487,630
Oct 16, 2025	0.52	0.55	0.51	0.54	0.54	1.89%	4,919,092
Oct 15, 2025	0.58	0.58	0.53	0.53	0.53	-10.92%	9,183,412
Oct 14, 2025	0.57	0.62	0.57	0.60	0.60	8.18%	8,710,767
Oct 13, 2025	0.50	0.56	0.49	0.55	0.55	3.77%	7,964,119
Oct 10, 2025	0.54	0.56	0.53	0.53	0.53	-4.50%	5,579,267
Oct 9, 2025	0.54	0.57	0.53	0.56	0.56	4.72%	7,348,856
Oct 8, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	7,700,712
Oct 7, 2025	0.53	0.54	0.52	0.54	0.54	3.85%	6,372,704
Oct 6, 2025	0.49	0.55	0.47	0.52	0.52	6.12%	16,509,974
Oct 5, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	813,312
Oct 3, 2025	0.46	0.48	0.45	0.48	0.48	2.13%	6,557,244
Oct 2, 2025	0.45	0.47	0.44	0.47	0.47	4.44%	6,557,244
Oct 1, 2025	0.49	0.49	0.45	0.45	0.45	-7.22%	11,098,318
Sep 30, 2025	0.50	0.50	0.47	0.49	0.49	5.43%	4,470,020
Sep 29, 2025	0.48	0.50	0.46	0.46	0.46	-3.16%	10,647,414
Sep 26, 2025	0.43	0.48	0.43	0.48	0.48	13.10%	7,187,836
Sep 25, 2025	0.40	0.43	0.40	0.42	0.42	10.53%	12,152,571
Sep 24, 2025	0.37	0.39	0.37	0.38	0.38	-	4,067,046
Sep 23, 2025	0.38	0.39	0.37	0.38	0.38	-	5,819,323
Sep 22, 2025	0.37	0.40	0.37	0.38	0.38	4.11%	6,867,475
Sep 19, 2025	0.36	0.37	0.35	0.37	0.37	-	4,874,393
Sep 18, 2025	0.35	0.37	0.35	0.37	0.37	2.82%	4,570,294
Sep 17, 2025	0.36	0.37	0.35	0.36	0.36	-2.74%	6,637,689
Sep 16, 2025	0.35	0.37	0.35	0.37	0.37	5.80%	4,450,363
Sep 15, 2025	0.34	0.36	0.33	0.35	0.35	1.47%	6,935,511
Sep 12, 2025	0.33	0.35	0.32	0.34	0.34	4.62%	7,931,287
Sep 11, 2025	0.31	0.33	0.30	0.33	0.33	6.56%	6,186,915
Sep 10, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	5,774,689
Sep 9, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	9,484,335