Skip to main content
logo
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
19.56
-0.22 (-1.11%)
At close: Dec 5, 2025

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9720.1619.4319.5619.56-1.11%447,585
Dec 4, 202519.3019.8119.1919.7819.781.38%482,501
Dec 3, 202519.9120.0319.3919.5119.51-0.96%478,895
Dec 2, 202519.5719.7918.7919.7019.700.61%596,400
Dec 1, 202520.1020.4719.4919.5819.58-0.76%624,712
Nov 28, 202519.7220.1819.4919.7319.730.77%755,965
Nov 27, 202519.6019.7419.4719.5819.58-0.46%221,491
Nov 26, 202518.7519.7018.6119.6719.676.38%1,459,810
Nov 25, 202518.0718.7317.9318.4918.492.10%1,438,605
Nov 24, 202516.5818.1216.5818.1118.1110.36%2,742,089
Nov 21, 202516.0116.6415.9216.4116.412.37%1,073,561
Nov 20, 202517.0517.1015.9216.0316.03-3.84%923,400
Nov 19, 202516.5016.8316.3316.6716.671.96%1,535,973
Nov 18, 202516.0016.4315.7416.3516.352.64%717,645
Nov 17, 202515.8016.1715.6815.9315.931.14%571,136
Nov 14, 202515.1515.8814.9815.7515.75-1.13%742,250
Nov 13, 202515.9416.4715.8115.9315.930.44%1,322,943
Nov 12, 202515.4516.0015.2715.8615.863.39%997,498
Nov 11, 202515.3115.4314.9515.3415.341.52%876,806
Nov 10, 202514.4715.3214.4215.1115.119.33%948,348
Nov 7, 202513.7213.8313.4513.8213.821.77%927,175
Nov 6, 202513.8314.1313.5413.5813.58-1.59%724,986
Nov 5, 202513.8214.0513.7013.8013.802.30%842,661
Nov 4, 202513.7914.0613.4813.4913.49-5.40%633,885
Nov 3, 202513.8914.4213.8014.2614.262.74%569,383
Oct 31, 202514.2414.2413.6013.8813.88-2.05%565,484
Oct 30, 202513.5614.6913.5014.1714.178.83%813,132
Oct 29, 202513.3313.3312.7613.0213.021.80%1,067,414
Oct 28, 202512.3512.8112.2512.7912.790.63%1,212,254
Oct 27, 202513.3813.4712.5212.7112.71-8.76%1,525,252
Oct 24, 202513.7514.0513.6513.9313.930.87%458,096
Oct 23, 202513.7813.9113.5413.8113.812.37%549,140
Oct 22, 202512.8213.5012.7913.4913.491.50%1,160,939
Oct 21, 202513.5813.6312.7013.2913.29-9.16%1,131,871
Oct 20, 202514.5514.7614.3714.6314.633.10%913,032
Oct 17, 202514.9415.1413.9214.1914.19-7.92%1,035,046
Oct 16, 202515.7115.7815.2915.4115.41-0.77%856,343
Oct 15, 202515.4015.7415.3515.5315.532.58%689,019
Oct 14, 202514.8315.3314.6415.1415.147.30%890,357
Oct 10, 202514.5014.6814.0614.1114.11-1.67%1,005,750
Oct 9, 202515.1715.2114.1714.3514.35-4.65%775,485
Oct 8, 202514.9215.1614.8815.0515.054.08%2,751,449
Oct 7, 202514.7515.1314.4414.4614.46-0.41%1,859,952
Oct 6, 202514.2614.6914.2614.5214.523.71%459,500
Oct 3, 202513.9314.1713.9014.0014.000.57%907,077
Oct 2, 202514.2114.3113.5313.9213.92-1.49%1,001,634
Oct 1, 202513.8114.1613.6914.1314.133.59%911,029
Sep 30, 202513.5413.8813.4613.6413.64-0.22%591,135
Sep 29, 202513.7314.0113.5913.6713.671.79%935,038
Sep 26, 202513.0613.4812.9513.4313.432.99%1,240,983