Aeris Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.42	0.43	0.41	0.43	-	3.66%	1,504,259
Mar 17, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	4,813,205
Mar 16, 2026	0.44	0.44	0.41	0.42	0.42	-5.62%	7,560,094
Mar 13, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	4,784,549
Mar 12, 2026	0.50	0.50	0.45	0.45	0.45	-9.09%	7,118,721
Mar 11, 2026	0.48	0.50	0.47	0.50	0.50	4.21%	4,322,357
Mar 10, 2026	0.47	0.49	0.46	0.48	0.48	4.40%	6,541,224
Mar 9, 2026	0.48	0.48	0.44	0.46	0.46	-8.08%	11,378,820
Mar 6, 2026	0.50	0.50	0.48	0.50	0.50	-1.00%	5,925,957
Mar 5, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	5,713,194
Mar 4, 2026	0.51	0.52	0.50	0.51	0.51	-3.81%	4,558,183
Mar 3, 2026	0.52	0.54	0.51	0.53	0.53	-	4,763,778
Mar 2, 2026	0.54	0.55	0.51	0.53	0.53	-	8,065,074
Feb 27, 2026	0.54	0.54	0.51	0.53	0.53	-0.94%	8,375,284
Feb 26, 2026	0.57	0.57	0.52	0.53	0.53	-3.64%	6,338,621
Feb 25, 2026	0.53	0.56	0.53	0.55	0.55	5.77%	8,627,509
Feb 24, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	8,282,422
Feb 23, 2026	0.51	0.52	0.50	0.51	0.51	0.99%	3,407,693
Feb 20, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	7,061,889
Feb 19, 2026	0.53	0.54	0.51	0.52	0.52	-	2,019,867
Feb 18, 2026	0.51	0.53	0.50	0.52	0.52	0.97%	6,695,436
Feb 17, 2026	0.54	0.55	0.51	0.52	0.52	-2.83%	5,229,562
Feb 16, 2026	0.53	0.55	0.52	0.53	0.53	3.92%	11,331,780
Feb 13, 2026	0.51	0.52	0.48	0.51	0.51	-3.77%	7,713,928
Feb 12, 2026	0.56	0.57	0.49	0.53	0.53	-6.19%	9,025,236
Feb 11, 2026	0.55	0.58	0.54	0.57	0.57	3.67%	6,742,094
Feb 10, 2026	0.55	0.55	0.53	0.55	0.55	2.83%	5,654,393
Feb 9, 2026	0.53	0.54	0.52	0.53	0.53	7.07%	7,105,648
Feb 6, 2026	0.55	0.55	0.49	0.50	0.50	-11.61%	21,417,400
Feb 5, 2026	0.62	0.62	0.56	0.56	0.56	-8.94%	13,245,060
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