Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	15.15	15.88	14.98	15.75	15.75	-1.13%	740,810
Nov 13, 2025	15.94	16.47	15.81	15.93	15.93	0.44%	1,322,943
Nov 12, 2025	15.45	16.00	15.27	15.86	15.86	3.39%	997,500
Nov 11, 2025	15.31	15.43	14.95	15.34	15.34	1.52%	876,806
Nov 10, 2025	14.47	15.32	14.42	15.11	15.11	9.33%	948,348
Nov 7, 2025	13.72	13.83	13.45	13.82	13.82	1.77%	927,200
Nov 6, 2025	13.83	14.13	13.54	13.58	13.58	-1.59%	725,000
Nov 5, 2025	13.82	14.05	13.70	13.80	13.80	2.30%	842,700
Nov 4, 2025	13.79	14.06	13.48	13.49	13.49	-5.40%	633,900
Nov 3, 2025	13.89	14.42	13.80	14.26	14.26	2.74%	569,400
Oct 31, 2025	14.24	14.24	13.60	13.88	13.88	-2.05%	565,500
Oct 30, 2025	13.56	14.69	13.50	14.17	14.17	8.83%	813,132
Oct 29, 2025	13.33	13.33	12.76	13.02	13.02	1.80%	1,067,414
Oct 28, 2025	12.35	12.81	12.25	12.79	12.79	0.63%	1,212,300
Oct 27, 2025	13.38	13.47	12.52	12.71	12.71	-8.76%	1,525,300
Oct 24, 2025	13.75	14.05	13.65	13.93	13.93	0.87%	458,100
Oct 23, 2025	13.78	13.91	13.54	13.81	13.81	2.37%	549,140
Oct 22, 2025	12.82	13.50	12.79	13.49	13.49	1.50%	1,160,939
Oct 21, 2025	13.58	13.63	12.70	13.29	13.29	-9.16%	1,131,900
Oct 20, 2025	14.55	14.76	14.37	14.63	14.63	3.10%	913,032
Oct 17, 2025	14.94	15.14	13.92	14.19	14.19	-7.92%	1,035,046
Oct 16, 2025	15.71	15.78	15.29	15.41	15.41	-0.77%	856,343
Oct 15, 2025	15.40	15.74	15.35	15.53	15.53	2.58%	689,019
Oct 14, 2025	14.83	15.33	14.64	15.14	15.14	7.30%	890,400
Oct 10, 2025	14.50	14.68	14.06	14.11	14.11	-1.67%	1,005,800
Oct 9, 2025	15.17	15.21	14.17	14.35	14.35	-4.65%	775,500
Oct 8, 2025	14.92	15.16	14.88	15.05	15.05	4.08%	2,751,449
Oct 7, 2025	14.75	15.13	14.44	14.46	14.46	-0.41%	1,860,000
Oct 6, 2025	14.26	14.69	14.26	14.52	14.52	3.71%	459,500
Oct 3, 2025	13.93	14.17	13.90	14.00	14.00	0.57%	907,100
Oct 2, 2025	14.21	14.31	13.53	13.92	13.92	-1.49%	1,001,634
Oct 1, 2025	13.81	14.16	13.69	14.13	14.13	3.59%	911,029
Sep 30, 2025	13.54	13.88	13.46	13.64	13.64	-0.22%	591,135
Sep 29, 2025	13.73	14.01	13.59	13.67	13.67	1.79%	935,038
Sep 26, 2025	13.06	13.48	12.95	13.43	13.43	2.99%	1,241,000
Sep 25, 2025	13.02	13.21	12.86	13.04	13.04	0.23%	548,400
Sep 24, 2025	13.08	13.18	12.82	13.01	13.01	-0.54%	992,017
Sep 23, 2025	13.88	13.90	12.30	13.08	13.08	-4.94%	2,741,900
Sep 22, 2025	13.59	13.79	13.38	13.76	13.76	2.69%	1,329,614
Sep 19, 2025	12.75	13.49	12.70	13.40	13.40	6.01%	7,317,619
Sep 18, 2025	13.10	13.10	12.57	12.64	12.64	-3.66%	1,017,900
Sep 17, 2025	13.08	13.42	13.01	13.12	13.12	-1.06%	829,228
Sep 16, 2025	13.59	13.65	13.06	13.26	13.26	-2.28%	864,300
Sep 15, 2025	13.40	13.65	13.34	13.57	13.57	0.67%	1,050,700
Sep 12, 2025	13.56	13.56	13.34	13.48	13.48	0.30%	501,600
Sep 11, 2025	13.33	13.53	13.25	13.44	13.44	0.90%	496,100
Sep 10, 2025	13.12	13.41	12.90	13.32	13.32	2.30%	980,400
Sep 9, 2025	12.84	13.03	12.67	13.02	13.02	2.12%	1,419,702
Sep 8, 2025	13.00	13.21	12.72	12.75	12.75	0.39%	912,500
Sep 5, 2025	12.69	12.74	12.34	12.70	12.70	2.92%	834,900