Aeris Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.43	0.44	0.41	0.42	0.42	-3.49%	7,104,281
Jun 4, 2026	0.45	0.46	0.42	0.43	0.43	-6.52%	8,066,896
Jun 3, 2026	0.45	0.47	0.44	0.46	0.46	4.55%	11,272,980
Jun 2, 2026	0.40	0.45	0.39	0.44	0.44	11.39%	85,066,990
Jun 1, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	3,217,589
May 29, 2026	0.41	0.42	0.40	0.40	0.40	3.90%	7,030,773
May 28, 2026	0.43	0.43	0.38	0.39	0.39	-9.41%	9,519,329
May 27, 2026	0.44	0.45	0.43	0.43	0.43	-2.30%	9,521,760
May 26, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	5,532,612
May 25, 2026	0.43	0.44	0.42	0.43	0.43	2.41%	4,395,015
May 22, 2026	0.42	0.43	0.41	0.42	0.42	-	18,902,350
May 21, 2026	0.41	0.43	0.41	0.42	0.42	3.75%	13,962,760
May 20, 2026	0.42	0.42	0.40	0.40	0.40	-5.88%	12,142,830
May 19, 2026	0.43	0.44	0.41	0.43	0.43	-2.30%	5,536,994
May 18, 2026	0.44	0.44	0.42	0.44	0.44	-2.25%	7,337,738
May 15, 2026	0.47	0.47	0.44	0.45	0.45	-5.32%	9,177,067
May 14, 2026	0.49	0.49	0.46	0.47	0.47	1.08%	18,826,710
May 13, 2026	0.46	0.48	0.45	0.47	0.47	4.49%	13,763,280
May 12, 2026	0.45	0.47	0.43	0.45	0.45	4.71%	13,271,700
May 11, 2026	0.41	0.44	0.41	0.43	0.43	2.41%	13,056,503
May 8, 2026	0.38	0.42	0.38	0.42	0.42	7.79%	16,165,140
May 7, 2026	0.39	0.40	0.38	0.39	0.39	2.67%	7,612,386
May 6, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	9,019,475
May 5, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	5,443,941
May 4, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	4,324,525
May 1, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	6,530,744
Apr 30, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	6,108,675
Apr 29, 2026	0.38	0.41	0.38	0.40	0.40	2.56%	6,507,893
Apr 28, 2026	0.40	0.40	0.38	0.39	0.39	-	6,664,894
Apr 27, 2026	0.36	0.40	0.36	0.39	0.39	8.33%	6,353,870
Apr 24, 2026	0.36	0.38	0.36	0.36	0.36	-	5,337,713
Apr 23, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	9,013,323
Apr 22, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	6,413,513
Apr 21, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	7,421,491
Apr 20, 2026	0.37	0.39	0.36	0.38	0.38	1.35%	5,455,848
Apr 17, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	5,041,056
Apr 16, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	7,731,152
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-	7,616,953
Apr 14, 2026	0.40	0.41	0.38	0.39	0.39	-	5,686,144
Apr 13, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	8,188,036
Apr 10, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	8,368,097
Apr 9, 2026	0.44	0.44	0.40	0.41	0.41	-4.65%	10,741,340
Apr 8, 2026	0.42	0.43	0.41	0.43	0.43	8.86%	23,273,290
Apr 7, 2026	0.39	0.41	0.39	0.40	0.40	3.95%	13,903,800
Apr 2, 2026	0.41	0.42	0.38	0.38	0.38	-5.00%	6,780,488
Apr 1, 2026	0.41	0.42	0.40	0.40	0.40	1.27%	12,313,642
Mar 31, 2026	0.40	0.40	0.38	0.40	0.40	-	8,119,818
Mar 30, 2026	0.40	0.40	0.39	0.40	0.40	-	3,687,000
Mar 27, 2026	0.41	0.42	0.39	0.40	0.40	-7.06%	6,283,938
Mar 26, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	5,224,535