Aris Mining Corporation (TSX:ARIS)

Canada flag Canada · Delayed Price · Currency is CAD
13.43
+0.39 (2.99%)
Sep 26, 2025, 4:00 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.0613.4812.9513.4313.432.99%1,241,000
Sep 25, 202513.0213.2112.8613.0413.040.23%548,400
Sep 24, 202513.0813.1812.8213.0113.01-0.54%992,017
Sep 23, 202513.8813.9012.3013.0813.08-4.94%2,741,900
Sep 22, 202513.5913.7913.3813.7613.762.69%1,329,614
Sep 19, 202512.7513.4912.7013.4013.406.01%7,317,619
Sep 18, 202513.1013.1012.5712.6412.64-3.66%1,017,900
Sep 17, 202513.0813.4213.0113.1213.12-1.06%829,228
Sep 16, 202513.5913.6513.0613.2613.26-2.28%864,300
Sep 15, 202513.4013.6513.3413.5713.570.67%1,050,700
Sep 12, 202513.5613.5613.3413.4813.480.30%501,600
Sep 11, 202513.3313.5313.2513.4413.440.90%496,100
Sep 10, 202513.1213.4112.9013.3213.322.30%980,400
Sep 9, 202512.8413.0312.6713.0213.022.12%1,419,702
Sep 8, 202513.0013.2112.7212.7512.750.39%912,500
Sep 5, 202512.6912.7412.3412.7012.702.92%834,900
Sep 4, 202512.5912.6712.2512.3412.34-1.83%705,922
Sep 3, 202512.2512.6912.2312.5712.574.14%931,924
Sep 2, 202512.0012.1911.8512.0712.071.00%1,084,900
Aug 29, 202511.2611.9911.2211.9511.956.03%1,293,800
Aug 28, 202511.2511.4111.0711.2711.270.36%1,120,837
Aug 27, 202510.9211.3810.8511.2311.232.18%1,643,141
Aug 26, 202510.3010.9910.3010.9910.997.53%1,675,735
Aug 25, 20259.8510.269.8310.2210.223.76%990,400
Aug 22, 20259.739.979.569.859.850.92%692,804
Aug 21, 20259.539.769.489.769.762.63%670,600
Aug 20, 20259.449.589.389.519.511.71%1,261,443
Aug 19, 20259.649.649.289.359.35-2.50%710,800
Aug 18, 20259.539.609.309.599.590.74%562,345
Aug 15, 20259.519.719.389.529.520.74%947,400
Aug 14, 20259.459.529.359.459.45-0.21%472,625
Aug 13, 20259.809.829.419.479.47-1.35%778,700
Aug 12, 20259.879.879.179.609.60-2.74%3,408,742
Aug 11, 202510.0410.049.699.879.87-3.80%1,157,701
Aug 8, 202511.2211.2410.2010.2610.26-6.47%1,171,841
Aug 7, 202511.0311.1610.9210.9710.97-0.09%529,200
Aug 6, 202510.6311.0010.5410.9810.983.49%1,024,300
Aug 5, 202510.1510.7010.1510.6110.618.15%1,028,700
Aug 1, 20259.7210.009.629.819.811.66%517,600
Jul 31, 20259.529.729.509.659.651.58%298,130
Jul 30, 20259.799.859.449.509.50-4.04%298,600
Jul 29, 20259.9210.029.899.909.90-0.30%363,527
Jul 28, 20259.999.999.689.939.93-1.49%466,600
Jul 25, 20259.9510.109.8610.0810.080.70%494,912
Jul 24, 202510.1210.179.8810.0110.01-2.25%755,500
Jul 23, 202510.0110.329.9810.2410.241.89%763,600
Jul 22, 20259.9110.099.6610.0510.052.55%667,400
Jul 21, 20259.519.969.519.809.803.48%756,711
Jul 18, 20259.679.749.449.479.47-1.66%444,119
Jul 17, 20259.489.659.349.639.630.52%420,306