Aris Mining Corporation (TSX:ARIS)
Canada · Delayed Price · Currency is CAD 13.29
-1.34 (-9.16%)
Oct 21, 2025, 4:00 PM EDT
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 13.58 | 13.63 | 12.70 | 13.29 | 13.29 | -9.16% | 1,132,171 |
| 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 |
| Sep 4, 2025 | 12.59 | 12.67 | 12.25 | 12.34 | 12.34 | -1.83% | 705,922 |
| Sep 3, 2025 | 12.25 | 12.69 | 12.23 | 12.57 | 12.57 | 4.14% | 931,924 |
| Sep 2, 2025 | 12.00 | 12.19 | 11.85 | 12.07 | 12.07 | 1.00% | 1,084,900 |
| Aug 29, 2025 | 11.26 | 11.99 | 11.22 | 11.95 | 11.95 | 6.03% | 1,293,800 |
| Aug 28, 2025 | 11.25 | 11.41 | 11.07 | 11.27 | 11.27 | 0.36% | 1,120,837 |
| Aug 27, 2025 | 10.92 | 11.38 | 10.85 | 11.23 | 11.23 | 2.18% | 1,643,141 |
| Aug 26, 2025 | 10.30 | 10.99 | 10.30 | 10.99 | 10.99 | 7.53% | 1,675,735 |
| Aug 25, 2025 | 9.85 | 10.26 | 9.83 | 10.22 | 10.22 | 3.76% | 990,400 |
| Aug 22, 2025 | 9.73 | 9.97 | 9.56 | 9.85 | 9.85 | 0.92% | 692,804 |
| Aug 21, 2025 | 9.53 | 9.76 | 9.48 | 9.76 | 9.76 | 2.63% | 670,600 |
| Aug 20, 2025 | 9.44 | 9.58 | 9.38 | 9.51 | 9.51 | 1.71% | 1,261,443 |
| Aug 19, 2025 | 9.64 | 9.64 | 9.28 | 9.35 | 9.35 | -2.50% | 710,800 |
| Aug 18, 2025 | 9.53 | 9.60 | 9.30 | 9.59 | 9.59 | 0.74% | 562,345 |
| Aug 15, 2025 | 9.51 | 9.71 | 9.38 | 9.52 | 9.52 | 0.74% | 947,400 |
| Aug 14, 2025 | 9.45 | 9.52 | 9.35 | 9.45 | 9.45 | -0.21% | 472,625 |
| Aug 13, 2025 | 9.80 | 9.82 | 9.41 | 9.47 | 9.47 | -1.35% | 778,700 |
| Aug 12, 2025 | 9.87 | 9.87 | 9.17 | 9.60 | 9.60 | -2.74% | 3,408,742 |
| Aug 11, 2025 | 10.04 | 10.04 | 9.69 | 9.87 | 9.87 | -3.80% | 1,157,701 |