Aris Mining Corporation (CLGDF)
OTCMKTS
· Delayed Price · Currency is USD · Warrants
1.200
+0.036 (3.09%)
At close: May 27, 2025
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 5,900 |
| May 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.09% | 100 |
| May 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 16.40% | 2,900 |
| May 20, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -1.96% | 21,500 |
| May 8, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 56.39% | 21,000 |
| Apr 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.70% | 1,200 |
| Apr 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.23% | 1,310 |
| Apr 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.10% | 1,000 |
| Apr 22, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 10.44% | 10,000 |
| Apr 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 198.73% | 40,500 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -57.42% | 100 |
| Apr 2, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 98.82% | 24,500 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -25.93% | 1,000 |
| Mar 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 109.00% | 4,000 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.20% | 2,000 |