Aris Mining Corporation (TSX:ARIS)
Canada
· Delayed Price · Currency is CAD 5.46
-0.21 (-3.70%)
Feb 21, 2025, 4:00 PM EST
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.68 | 5.68 | 5.44 | 5.46 | 5.46 | -3.70% | 277,136 |
| Feb 20, 2025 | 5.71 | 5.83 | 5.66 | 5.67 | 5.67 | -0.53% | 378,616 |
| Feb 19, 2025 | 5.76 | 5.76 | 5.66 | 5.70 | 5.70 | -1.38% | 262,403 |
| Feb 18, 2025 | 5.83 | 5.83 | 5.74 | 5.78 | 5.78 | 1.05% | 287,145 |
| Feb 14, 2025 | 5.91 | 5.96 | 5.72 | 5.72 | 5.72 | -3.70% | 361,901 |
| Feb 13, 2025 | 5.95 | 6.00 | 5.83 | 5.94 | 5.94 | 0.51% | 381,006 |
| Feb 12, 2025 | 5.65 | 5.94 | 5.64 | 5.91 | 5.91 | 3.87% | 653,408 |
| Feb 11, 2025 | 5.79 | 5.82 | 5.68 | 5.69 | 5.69 | -2.57% | 230,600 |
| Feb 10, 2025 | 5.84 | 5.90 | 5.78 | 5.84 | 5.84 | 2.10% | 317,600 |
| Feb 7, 2025 | 5.75 | 5.84 | 5.69 | 5.72 | 5.72 | 0.18% | 321,200 |
| Feb 6, 2025 | 5.68 | 5.72 | 5.54 | 5.71 | 5.71 | 2.33% | 370,516 |
| Feb 5, 2025 | 5.37 | 5.64 | 5.36 | 5.58 | 5.58 | 5.08% | 604,430 |
| Feb 4, 2025 | 5.31 | 5.34 | 5.24 | 5.31 | 5.31 | 0.95% | 466,629 |
| Feb 3, 2025 | 5.36 | 5.47 | 5.26 | 5.26 | 5.26 | -2.77% | 245,000 |
| Jan 31, 2025 | 5.50 | 5.52 | 5.37 | 5.41 | 5.41 | -1.28% | 194,400 |
| Jan 30, 2025 | 5.50 | 5.52 | 5.37 | 5.48 | 5.48 | 3.40% | 442,900 |
| Jan 29, 2025 | 5.23 | 5.36 | 5.22 | 5.30 | 5.30 | 1.15% | 224,925 |
| Jan 28, 2025 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 2.14% | 227,400 |
| Jan 27, 2025 | 5.28 | 5.28 | 5.08 | 5.13 | 5.13 | -3.75% | 252,400 |
| Jan 24, 2025 | 5.25 | 5.37 | 5.25 | 5.33 | 5.33 | 2.30% | 230,637 |
| Jan 23, 2025 | 5.23 | 5.27 | 5.16 | 5.21 | 5.21 | -1.33% | 195,900 |
| Jan 22, 2025 | 5.33 | 5.36 | 5.21 | 5.28 | 5.28 | -1.12% | 165,728 |
| Jan 21, 2025 | 5.25 | 5.38 | 5.24 | 5.34 | 5.34 | 0.75% | 188,002 |
| Jan 20, 2025 | 5.20 | 5.30 | 5.12 | 5.30 | 5.30 | 1.73% | 104,700 |
| Jan 17, 2025 | 5.22 | 5.33 | 5.17 | 5.21 | 5.21 | -1.14% | 237,839 |
| Jan 16, 2025 | 5.47 | 5.53 | 5.18 | 5.27 | 5.27 | -2.59% | 271,514 |
| Jan 15, 2025 | 5.54 | 5.54 | 5.34 | 5.41 | 5.41 | 0.37% | 126,500 |
| Jan 14, 2025 | 5.16 | 5.40 | 5.16 | 5.39 | 5.39 | 4.66% | 442,134 |
| Jan 13, 2025 | 5.30 | 5.31 | 5.15 | 5.15 | 5.15 | -4.10% | 309,300 |
| Jan 10, 2025 | 5.54 | 5.59 | 5.37 | 5.37 | 5.37 | -2.19% | 176,534 |
| Jan 9, 2025 | 5.50 | 5.57 | 5.45 | 5.49 | 5.49 | 0.37% | 123,000 |
| Jan 8, 2025 | 5.27 | 5.48 | 5.27 | 5.47 | 5.47 | 4.19% | 226,400 |
| Jan 7, 2025 | 5.26 | 5.40 | 5.18 | 5.25 | 5.25 | 1.74% | 201,149 |
| Jan 6, 2025 | 5.25 | 5.35 | 5.16 | 5.16 | 5.16 | -2.64% | 245,500 |
| Jan 3, 2025 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 0.76% | 193,000 |
| Jan 2, 2025 | 5.11 | 5.29 | 5.11 | 5.26 | 5.26 | 4.37% | 187,604 |
| Dec 31, 2024 | 4.90 | 5.06 | 4.90 | 5.04 | 5.04 | 2.44% | 305,000 |
| Dec 30, 2024 | 5.05 | 5.11 | 4.90 | 4.92 | 4.92 | -3.72% | 340,100 |
| Dec 27, 2024 | 5.06 | 5.11 | 4.99 | 5.11 | 5.11 | 0.20% | 217,604 |
| Dec 24, 2024 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | 2.00% | 95,100 |
| Dec 23, 2024 | 4.89 | 5.04 | 4.89 | 5.00 | 5.00 | - | 409,300 |
| 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 |