Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.99	16.00	14.71	15.23	15.23	-15.58%	80,189
Jan 29, 2026	18.22	18.22	18.04	18.04	18.04	2.21%	210
Jan 28, 2026	17.86	17.89	17.65	17.65	17.65	3.82%	60
Jan 27, 2026	17.11	17.20	17.00	17.00	17.00	-2.30%	680
Jan 26, 2026	18.50	18.50	17.40	17.40	17.40	2.90%	975
Jan 23, 2026	16.73	16.91	16.53	16.91	16.91	2.05%	296
Jan 22, 2026	16.88	16.88	16.57	16.57	16.57	-1.78%	-
Jan 21, 2026	17.26	17.26	16.87	16.87	16.87	3.62%	90
Jan 20, 2026	15.96	16.28	15.96	16.28	16.28	3.04%	600
Jan 19, 2026	15.83	16.01	15.80	15.80	15.80	2.27%	150
Jan 16, 2026	15.58	15.58	15.45	15.45	15.45	-1.21%	-
Jan 15, 2026	15.06	15.64	15.06	15.64	15.64	3.30%	90
Jan 14, 2026	15.03	15.14	15.03	15.14	15.14	0.46%	-
Jan 13, 2026	14.78	15.07	14.75	15.07	15.07	1.01%	310
Jan 12, 2026	14.59	14.92	14.48	14.92	14.92	2.19%	1,000
Jan 9, 2026	14.60	14.60	14.60	14.60	14.60	3.40%	45
Jan 8, 2026	14.30	14.50	14.12	14.12	14.12	-3.29%	-
Jan 7, 2026	13.78	14.60	13.66	14.60	14.60	4.36%	370
Jan 6, 2026	13.78	14.00	13.78	13.99	13.99	2.34%	550
Jan 5, 2026	13.86	13.93	13.62	13.67	13.67	-0.44%	275
Jan 2, 2026	13.86	14.08	13.73	13.73	13.73	-0.07%	400
Dec 30, 2025	13.79	13.79	13.74	13.74	13.74	-1.15%	-
Dec 29, 2025	14.19	14.19	13.90	13.90	13.90	-3.47%	240
Dec 23, 2025	14.59	14.59	14.40	14.40	14.40	2.13%	400
Dec 22, 2025	13.83	14.10	13.78	14.10	14.10	6.17%	800
Dec 19, 2025	13.13	13.28	13.13	13.28	13.28	4.90%	-
Dec 18, 2025	12.91	12.91	12.66	12.66	12.66	-4.60%	-
Dec 17, 2025	13.13	13.27	12.98	13.27	13.27	0.76%	432
Dec 16, 2025	13.50	13.50	13.09	13.17	13.17	-2.80%	538
Dec 15, 2025	13.52	13.83	13.52	13.55	13.55	2.50%	625
Dec 12, 2025	13.01	13.24	13.01	13.22	13.22	6.53%	13
Dec 11, 2025	12.32	12.43	12.32	12.41	12.41	1.72%	-
Dec 10, 2025	12.18	12.24	12.11	12.20	12.20	3.21%	50
Dec 9, 2025	11.83	11.87	11.67	11.82	11.82	-1.91%	2,042
Dec 8, 2025	12.05	12.05	12.05	12.05	12.05	-0.82%	-
Dec 5, 2025	12.19	12.19	12.14	12.15	12.15	2.36%	-
Dec 4, 2025	11.84	11.87	11.75	11.87	11.87	-1.90%	-
Dec 3, 2025	12.01	12.10	12.01	12.10	12.10	1.17%	3,039
Dec 2, 2025	11.83	11.97	11.82	11.96	11.96	-1.16%	2
Dec 1, 2025	12.09	12.41	12.02	12.10	12.10	1.26%	1,137
Nov 28, 2025	12.04	12.66	11.95	11.95	11.95	-0.25%	1,080
Nov 27, 2025	12.09	12.09	11.98	11.98	11.98	5.83%	-
Nov 26, 2025	11.58	11.58	11.28	11.32	11.32	3.47%	100
Nov 25, 2025	11.06	11.06	10.94	10.94	10.94	8.75%	-
Nov 24, 2025	9.98	10.06	9.98	10.06	10.06	2.18%	-
Nov 21, 2025	9.60	9.85	9.54	9.85	9.85	-4.04%	150
Nov 20, 2025	10.03	10.26	9.99	10.26	10.26	0.88%	-
Nov 19, 2025	10.39	10.40	10.17	10.17	10.17	5.94%	2,550
Nov 18, 2025	9.50	9.94	9.50	9.60	9.60	-0.21%	516
Nov 17, 2025	9.72	9.72	9.62	9.62	9.62	0.31%	-