Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.78	17.15	16.77	16.77	16.77	2.01%	475
Feb 19, 2026	16.59	16.59	16.25	16.44	16.44	3.66%	150
Feb 18, 2026	15.90	15.90	15.86	15.86	15.86	2.65%	-
Feb 17, 2026	15.56	15.56	15.45	15.45	15.45	-3.74%	-
Feb 16, 2026	16.10	16.11	16.05	16.05	16.05	2.43%	200
Feb 13, 2026	15.61	15.67	15.58	15.67	15.67	-4.04%	-
Feb 12, 2026	16.61	16.76	16.33	16.33	16.33	-0.31%	538
Feb 11, 2026	16.16	16.38	16.16	16.38	16.38	6.99%	-
Feb 10, 2026	15.35	15.43	15.31	15.31	15.31	-2.79%	-
Feb 9, 2026	15.01	15.75	15.01	15.75	15.75	4.44%	300
Feb 6, 2026	14.84	15.62	14.84	15.08	15.08	-2.46%	2,832
Feb 5, 2026	16.23	16.23	15.40	15.46	15.46	-8.30%	952
Feb 4, 2026	17.25	17.25	16.86	16.86	16.86	3.18%	-
Feb 3, 2026	16.74	16.74	16.10	16.34	16.34	16.63%	201
Feb 2, 2026	12.58	14.01	12.58	14.01	14.01	-8.01%	643
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%	-