Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	27.38	27.69	25.96	27.06	27.06	2.04%	1,151,049
Feb 3, 2026	26.15	26.83	25.47	26.52	26.52	7.37%	1,981,348
Feb 2, 2026	23.14	24.88	23.10	24.70	24.70	4.84%	1,426,844
Jan 30, 2026	24.95	25.73	23.34	23.56	23.56	-14.64%	1,423,922
Jan 29, 2026	29.25	29.30	26.75	27.60	27.60	-4.96%	1,268,759
Jan 28, 2026	28.91	29.07	28.22	29.04	29.04	1.97%	862,164
Jan 27, 2026	27.85	28.50	26.96	28.48	28.48	1.82%	834,169
Jan 26, 2026	28.50	29.18	27.40	27.97	27.97	0.83%	1,133,534
Jan 23, 2026	27.27	28.15	26.86	27.74	27.74	2.55%	847,963
Jan 22, 2026	27.32	27.71	26.77	27.05	27.05	1.31%	813,961
Jan 21, 2026	27.50	28.10	26.22	26.70	26.70	-1.11%	1,227,790
Jan 20, 2026	25.99	27.14	25.73	27.00	27.00	5.59%	1,317,977
Jan 19, 2026	25.50	25.74	25.33	25.57	25.57	1.55%	266,840
Jan 16, 2026	25.20	25.31	24.52	25.18	25.18	-0.59%	532,899
Jan 15, 2026	24.79	25.43	24.38	25.33	25.33	1.52%	837,518
Jan 14, 2026	24.65	25.29	24.45	24.95	24.95	3.10%	958,537
Jan 13, 2026	24.28	24.64	23.85	24.20	24.20	0.41%	779,269
Jan 12, 2026	24.00	24.29	23.89	24.10	24.10	4.06%	560,037
Jan 9, 2026	23.94	24.15	23.16	23.16	23.16	-2.65%	590,985
Jan 8, 2026	23.10	23.80	22.92	23.79	23.79	0.42%	1,352,642
Jan 7, 2026	22.20	23.69	21.96	23.69	23.69	4.50%	1,319,395
Jan 6, 2026	22.66	22.85	22.09	22.67	22.67	0.85%	526,454
Jan 5, 2026	22.00	22.98	21.99	22.48	22.48	3.79%	1,137,897
Jan 2, 2026	22.58	23.80	20.98	21.66	21.66	-2.70%	624,405
Dec 31, 2025	22.27	22.80	22.17	22.26	22.26	-1.11%	311,360
Dec 30, 2025	22.67	22.75	21.94	22.51	22.51	1.72%	657,017
Dec 29, 2025	22.04	22.26	21.55	22.13	22.13	-0.67%	865,442
Dec 24, 2025	22.29	22.32	21.93	22.28	22.28	-0.76%	186,833
Dec 23, 2025	23.15	23.18	22.23	22.45	22.45	-1.79%	969,404
Dec 22, 2025	22.50	23.04	22.29	22.86	22.86	4.10%	2,080,931
Dec 19, 2025	21.61	22.43	21.61	21.96	21.96	1.76%	1,190,420
Dec 18, 2025	21.11	22.08	21.07	21.58	21.58	1.36%	1,325,334
Dec 17, 2025	21.62	21.62	21.01	21.29	21.29	0.19%	842,289
Dec 16, 2025	21.70	21.83	21.13	21.25	21.25	-2.12%	938,486
Dec 15, 2025	21.89	21.98	21.37	21.71	21.71	0.51%	811,040
Dec 12, 2025	21.50	21.75	20.85	21.60	21.60	2.81%	1,427,693
Dec 11, 2025	20.22	21.42	20.22	21.01	21.01	3.55%	1,346,025
Dec 10, 2025	19.85	20.45	19.58	20.29	20.29	2.17%	1,965,018
Dec 9, 2025	19.30	19.97	19.30	19.86	19.86	3.12%	846,487
Dec 8, 2025	19.67	19.78	19.23	19.26	19.26	-1.53%	1,611,318
Dec 5, 2025	19.97	20.16	19.43	19.56	19.56	-1.11%	447,585
Dec 4, 2025	19.30	19.81	19.19	19.78	19.78	1.38%	482,501
Dec 3, 2025	19.91	20.03	19.39	19.51	19.51	-0.96%	478,895
Dec 2, 2025	19.57	19.79	18.79	19.70	19.70	0.61%	596,400
Dec 1, 2025	20.10	20.47	19.49	19.58	19.58	-0.76%	624,712
Nov 28, 2025	19.72	20.18	19.49	19.73	19.73	0.77%	755,965
Nov 27, 2025	19.60	19.74	19.47	19.58	19.58	-0.46%	221,491
Nov 26, 2025	18.75	19.70	18.61	19.67	19.67	6.38%	1,459,810
Nov 25, 2025	18.07	18.73	17.93	18.49	18.49	2.10%	1,438,605
Nov 24, 2025	16.58	18.12	16.58	18.11	18.11	10.36%	2,742,089