Aeris Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.42	0.42	0.40	0.41	0.41	-5.81%	3,234,787
Nov 20, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	3,737,770
Nov 19, 2025	0.42	0.44	0.42	0.43	0.43	-	5,397,288
Nov 18, 2025	0.44	0.45	0.42	0.43	0.43	-5.56%	15,900,110
Nov 17, 2025	0.45	0.47	0.43	0.45	0.45	-	3,888,867
Nov 14, 2025	0.46	0.47	0.44	0.45	0.45	-5.26%	3,971,281
Nov 13, 2025	0.45	0.48	0.44	0.48	0.48	6.74%	8,486,608
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	0.39	0.43	0.39	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%	18,635,640
Nov 4, 2025	0.46	0.47	0.44	0.47	0.47	2.20%	5,469,012
Nov 3, 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%	10,947,640
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	8.33%	16,509,970
Oct 3, 2025	0.46	0.48	0.45	0.48	0.48	2.13%	6,065,148
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%	11,098,310
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%	10,647,410
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%	12,152,570
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