Aris Mining Corporation (TSX: ARIS)
Canada
· Delayed Price · Currency is CAD 5.00
+0.22 (4.60%)
Dec 20, 2024, 4:00 PM EST
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.79 | 5.08 | 4.76 | 5.00 | 5.00 | 4.60% | 793,083 |
| Dec 19, 2024 | 5.17 | 5.18 | 4.74 | 4.78 | 4.78 | -6.82% | 656,113 |
| Dec 18, 2024 | 5.33 | 5.46 | 5.13 | 5.13 | 5.13 | -5.52% | 454,300 |
| Dec 17, 2024 | 5.27 | 5.46 | 5.21 | 5.43 | 5.43 | 2.07% | 311,600 |
| Dec 16, 2024 | 5.43 | 5.46 | 5.30 | 5.32 | 5.32 | -1.48% | 262,300 |
| Dec 13, 2024 | 5.51 | 5.51 | 5.28 | 5.40 | 5.40 | -2.17% | 201,900 |
| Dec 12, 2024 | 5.72 | 5.77 | 5.50 | 5.52 | 5.52 | -5.32% | 305,922 |
| Dec 11, 2024 | 5.62 | 5.85 | 5.62 | 5.83 | 5.83 | 4.11% | 402,432 |
| Dec 10, 2024 | 5.55 | 5.68 | 5.54 | 5.60 | 5.60 | 1.82% | 359,115 |
| Dec 9, 2024 | 5.46 | 5.75 | 5.46 | 5.50 | 5.50 | 2.61% | 343,000 |
| Dec 6, 2024 | 5.31 | 5.37 | 5.23 | 5.36 | 5.36 | 0.56% | 227,432 |
| Dec 5, 2024 | 5.24 | 5.37 | 5.24 | 5.33 | 5.33 | 1.52% | 144,918 |
| Dec 4, 2024 | 5.31 | 5.39 | 5.24 | 5.25 | 5.25 | -2.05% | 277,203 |
| Dec 3, 2024 | 5.15 | 5.37 | 5.15 | 5.36 | 5.36 | 5.10% | 373,837 |
| Dec 2, 2024 | 5.33 | 5.34 | 5.10 | 5.10 | 5.10 | -5.38% | 325,900 |
| Nov 29, 2024 | 5.37 | 5.47 | 5.31 | 5.39 | 5.39 | 1.51% | 665,539 |
| Nov 28, 2024 | 5.59 | 5.60 | 5.24 | 5.31 | 5.31 | -6.84% | 701,700 |
| Nov 27, 2024 | 5.75 | 5.83 | 5.70 | 5.70 | 5.70 | -0.35% | 182,431 |
| Nov 26, 2024 | 5.71 | 5.77 | 5.67 | 5.72 | 5.72 | -0.35% | 174,742 |
| Nov 25, 2024 | 5.74 | 5.75 | 5.58 | 5.74 | 5.74 | -2.21% | 637,900 |
| Nov 22, 2024 | 5.85 | 5.93 | 5.80 | 5.87 | 5.87 | 0.34% | 251,536 |
| Nov 21, 2024 | 5.83 | 5.85 | 5.70 | 5.85 | 5.85 | 1.39% | 375,616 |
| Nov 20, 2024 | 5.78 | 5.85 | 5.74 | 5.77 | 5.77 | -0.52% | 193,300 |
| Nov 19, 2024 | 5.79 | 5.81 | 5.71 | 5.80 | 5.80 | 1.05% | 220,300 |
| Nov 18, 2024 | 5.63 | 5.86 | 5.63 | 5.74 | 5.74 | 4.17% | 324,426 |
| Nov 15, 2024 | 5.49 | 5.64 | 5.43 | 5.51 | 5.51 | -1.43% | 371,006 |
| Nov 14, 2024 | 5.30 | 5.69 | 5.29 | 5.59 | 5.59 | 4.29% | 617,841 |
| Nov 13, 2024 | 5.63 | 5.67 | 5.14 | 5.36 | 5.36 | -5.80% | 1,432,175 |
| Nov 12, 2024 | 5.68 | 5.71 | 5.54 | 5.69 | 5.69 | -0.52% | 585,721 |
| Nov 11, 2024 | 5.85 | 5.88 | 5.57 | 5.72 | 5.72 | -5.61% | 497,344 |
| Nov 8, 2024 | 5.98 | 6.08 | 5.94 | 6.06 | 6.06 | -1.30% | 265,039 |
| Nov 7, 2024 | 6.02 | 6.16 | 5.93 | 6.14 | 6.14 | 2.68% | 265,535 |
| Nov 6, 2024 | 5.97 | 6.09 | 5.81 | 5.98 | 5.98 | -3.24% | 504,900 |
| Nov 5, 2024 | 6.25 | 6.33 | 6.15 | 6.18 | 6.18 | -1.75% | 570,300 |
| Nov 4, 2024 | 6.32 | 6.46 | 6.28 | 6.29 | 6.29 | -0.16% | 316,000 |
| Nov 1, 2024 | 6.48 | 6.54 | 6.30 | 6.30 | 6.30 | -2.48% | 342,628 |
| Oct 31, 2024 | 6.52 | 6.63 | 6.29 | 6.46 | 6.46 | -3.00% | 447,100 |
| Oct 30, 2024 | 6.73 | 6.73 | 6.48 | 6.66 | 6.66 | -1.04% | 624,339 |
| Oct 29, 2024 | 6.39 | 6.73 | 6.38 | 6.73 | 6.73 | 6.32% | 591,921 |
| Oct 28, 2024 | 6.39 | 6.39 | 6.23 | 6.33 | 6.33 | -1.25% | 319,600 |
| Oct 25, 2024 | 6.47 | 6.57 | 6.35 | 6.41 | 6.41 | -1.54% | 345,778 |
| Oct 24, 2024 | 6.52 | 6.53 | 6.38 | 6.51 | 6.51 | 0.15% | 427,100 |
| Oct 23, 2024 | 6.64 | 6.73 | 6.35 | 6.50 | 6.50 | -3.42% | 507,817 |
| Oct 22, 2024 | 6.69 | 6.81 | 6.65 | 6.73 | 6.73 | 1.20% | 481,300 |
| Oct 21, 2024 | 6.68 | 6.68 | 6.54 | 6.65 | 6.65 | 0.15% | 443,000 |
| Oct 18, 2024 | 6.48 | 6.74 | 6.46 | 6.64 | 6.64 | 3.75% | 608,345 |
| Oct 17, 2024 | 6.44 | 6.49 | 6.34 | 6.40 | 6.40 | -0.47% | 299,800 |
| Oct 16, 2024 | 6.38 | 6.48 | 6.28 | 6.43 | 6.43 | 2.06% | 436,700 |
| Oct 15, 2024 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 2.61% | 451,000 |
| Oct 11, 2024 | 6.17 | 6.25 | 6.14 | 6.14 | 6.14 | 0.49% | 261,823 |
| Oct 10, 2024 | 5.85 | 6.12 | 5.79 | 6.11 | 6.11 | 4.44% | 496,700 |
| Oct 9, 2024 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | -1.68% | 330,700 |
| Oct 8, 2024 | 5.95 | 5.95 | 5.64 | 5.95 | 5.95 | -0.34% | 638,508 |
| Oct 7, 2024 | 6.03 | 6.09 | 5.93 | 5.97 | 5.97 | -1.49% | 520,407 |
| Oct 4, 2024 | 6.18 | 6.24 | 6.03 | 6.06 | 6.06 | -1.30% | 615,100 |
| Oct 3, 2024 | 6.16 | 6.20 | 6.08 | 6.14 | 6.14 | -1.44% | 254,922 |
| Oct 2, 2024 | 6.28 | 6.32 | 6.17 | 6.23 | 6.23 | -1.11% | 427,224 |
| Oct 1, 2024 | 6.33 | 6.37 | 6.21 | 6.30 | 6.30 | 0.64% | 367,118 |
| Sep 30, 2024 | 6.28 | 6.29 | 6.18 | 6.26 | 6.26 | -1.42% | 360,403 |
| Sep 27, 2024 | 6.61 | 6.61 | 6.35 | 6.35 | 6.35 | -4.37% | 494,000 |
| Sep 26, 2024 | 6.75 | 6.78 | 6.63 | 6.64 | 6.64 | -1.04% | 459,000 |
| Sep 25, 2024 | 6.54 | 6.71 | 6.54 | 6.71 | 6.71 | 2.60% | 578,700 |
| Sep 24, 2024 | 6.56 | 6.63 | 6.49 | 6.54 | 6.54 | -0.30% | 459,345 |
| Sep 23, 2024 | 6.65 | 6.73 | 6.56 | 6.56 | 6.56 | -1.80% | 355,904 |
| Sep 20, 2024 | 6.64 | 6.80 | 6.59 | 6.68 | 6.68 | 1.37% | 2,084,000 |
| Sep 19, 2024 | 6.55 | 6.66 | 6.46 | 6.59 | 6.59 | 3.94% | 874,500 |
| Sep 18, 2024 | 6.58 | 6.72 | 6.34 | 6.34 | 6.34 | -2.46% | 715,400 |
| Sep 17, 2024 | 6.57 | 6.63 | 6.46 | 6.50 | 6.50 | -1.66% | 559,713 |
| Sep 16, 2024 | 6.88 | 6.97 | 6.50 | 6.61 | 6.61 | -3.50% | 1,329,400 |
| Sep 13, 2024 | 6.43 | 6.86 | 6.43 | 6.85 | 6.85 | 8.04% | 2,074,300 |
| Sep 12, 2024 | 6.04 | 6.36 | 6.04 | 6.34 | 6.34 | 6.73% | 742,826 |
| Sep 11, 2024 | 5.78 | 5.94 | 5.74 | 5.94 | 5.94 | 1.37% | 478,643 |
| Sep 10, 2024 | 5.76 | 5.95 | 5.75 | 5.86 | 5.86 | 1.91% | 532,218 |
| Sep 9, 2024 | 5.74 | 5.84 | 5.74 | 5.75 | 5.75 | 0.52% | 409,406 |
| Sep 6, 2024 | 6.00 | 6.03 | 5.72 | 5.72 | 5.72 | -4.83% | 407,900 |
| Sep 5, 2024 | 6.20 | 6.25 | 5.97 | 6.01 | 6.01 | -1.96% | 650,700 |
| Sep 4, 2024 | 5.77 | 6.15 | 5.77 | 6.13 | 6.13 | 4.97% | 833,016 |
| Sep 3, 2024 | 6.02 | 6.04 | 5.79 | 5.84 | 5.84 | -4.42% | 841,000 |
| Aug 30, 2024 | 6.06 | 6.22 | 6.04 | 6.11 | 6.11 | 0.66% | 3,909,800 |
| Aug 29, 2024 | 5.89 | 6.11 | 5.88 | 6.07 | 6.07 | 3.58% | 348,300 |
| Aug 28, 2024 | 6.04 | 6.05 | 5.81 | 5.86 | 5.86 | -4.56% | 580,040 |
| Aug 27, 2024 | 6.20 | 6.23 | 6.09 | 6.14 | 6.14 | -2.07% | 514,100 |
| Aug 26, 2024 | 6.53 | 6.55 | 6.23 | 6.27 | 6.27 | -3.83% | 632,947 |
| Aug 23, 2024 | 6.34 | 6.54 | 6.29 | 6.52 | 6.52 | 3.33% | 891,600 |
| Aug 22, 2024 | 6.26 | 6.40 | 6.10 | 6.31 | 6.31 | -0.63% | 667,300 |
| Aug 21, 2024 | 6.29 | 6.39 | 6.15 | 6.35 | 6.35 | 0.63% | 736,341 |
| Aug 20, 2024 | 6.12 | 6.36 | 6.12 | 6.31 | 6.31 | 3.27% | 741,200 |
| Aug 19, 2024 | 5.84 | 6.16 | 5.84 | 6.11 | 6.11 | 3.91% | 845,600 |
| Aug 16, 2024 | 5.66 | 5.89 | 5.66 | 5.88 | 5.88 | 3.52% | 466,210 |
| Aug 15, 2024 | 5.56 | 5.71 | 5.42 | 5.68 | 5.68 | 2.34% | 507,700 |
| Aug 14, 2024 | 5.78 | 5.78 | 5.24 | 5.55 | 5.55 | -3.98% | 1,070,000 |
| Aug 13, 2024 | 5.60 | 5.91 | 5.59 | 5.78 | 5.78 | 3.03% | 700,805 |
| Aug 12, 2024 | 5.43 | 5.66 | 5.43 | 5.61 | 5.61 | 4.86% | 443,900 |
| Aug 9, 2024 | 5.41 | 5.45 | 5.27 | 5.35 | 5.35 | 0.19% | 308,100 |
| Aug 8, 2024 | 5.37 | 5.44 | 5.27 | 5.34 | 5.34 | 1.33% | 305,409 |
| Aug 7, 2024 | 5.59 | 5.62 | 5.23 | 5.27 | 5.27 | -4.70% | 293,030 |
| Aug 6, 2024 | 5.46 | 5.63 | 5.28 | 5.53 | 5.53 | -1.25% | 514,340 |
| Aug 2, 2024 | 5.92 | 6.02 | 5.55 | 5.60 | 5.60 | -5.72% | 351,500 |
| Aug 1, 2024 | 6.18 | 6.22 | 5.84 | 5.94 | 5.94 | -3.57% | 261,700 |
| Jul 31, 2024 | 5.89 | 6.24 | 5.89 | 6.16 | 6.16 | 5.84% | 1,033,200 |