Aris Mining Corporation (TSX:ARIS)
Canada
· Delayed Price · Currency is CAD 9.65
+0.10 (1.05%)
Jul 11, 2025, 11:59 AM EDT
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 9.66 | 9.85 | 9.64 | 9.67 | 9.67 | 1.26% | 229,724 |
| Jul 10, 2025 | 9.59 | 9.80 | 9.49 | 9.55 | 9.55 | - | 600,600 |
| Jul 9, 2025 | 9.45 | 9.61 | 9.36 | 9.55 | 9.55 | 0.95% | 673,539 |
| Jul 8, 2025 | 9.81 | 9.87 | 9.35 | 9.46 | 9.46 | -3.17% | 464,644 |
| Jul 7, 2025 | 9.47 | 9.84 | 9.30 | 9.77 | 9.77 | 3.17% | 806,200 |
| Jul 4, 2025 | 9.45 | 9.55 | 9.41 | 9.47 | 9.47 | 1.28% | 206,200 |
| Jul 3, 2025 | 9.26 | 9.47 | 9.22 | 9.35 | 9.35 | 0.21% | 533,300 |
| Jul 2, 2025 | 9.29 | 9.49 | 9.27 | 9.33 | 9.33 | 1.74% | 648,035 |
| Jun 30, 2025 | 9.11 | 9.18 | 8.98 | 9.17 | 9.17 | 1.78% | 551,718 |
| Jun 27, 2025 | 8.92 | 9.08 | 8.78 | 9.01 | 9.01 | -2.80% | 743,700 |
| Jun 26, 2025 | 9.47 | 9.47 | 9.25 | 9.27 | 9.27 | -2.22% | 394,940 |
| Jun 25, 2025 | 9.05 | 9.49 | 9.04 | 9.48 | 9.48 | 4.41% | 796,944 |
| Jun 24, 2025 | 9.13 | 9.16 | 8.66 | 9.08 | 9.08 | -3.40% | 835,633 |
| Jun 23, 2025 | 9.44 | 9.63 | 9.39 | 9.40 | 9.40 | 0.11% | 568,200 |
| Jun 20, 2025 | 9.28 | 9.55 | 9.23 | 9.39 | 9.39 | 1.73% | 922,600 |
| Jun 19, 2025 | 9.21 | 9.26 | 9.17 | 9.23 | 9.23 | -1.49% | 367,800 |
| Jun 18, 2025 | 9.34 | 9.48 | 9.21 | 9.37 | 9.37 | 0.32% | 543,000 |
| Jun 17, 2025 | 9.48 | 9.48 | 9.28 | 9.34 | 9.34 | -0.43% | 506,600 |
| Jun 16, 2025 | 9.00 | 9.40 | 8.94 | 9.38 | 9.38 | 2.96% | 614,800 |
| Jun 13, 2025 | 9.26 | 9.31 | 9.07 | 9.11 | 9.11 | -0.33% | 695,300 |
| Jun 12, 2025 | 9.06 | 9.18 | 8.95 | 9.14 | 9.14 | 1.90% | 730,444 |
| Jun 11, 2025 | 8.75 | 8.98 | 8.71 | 8.97 | 8.97 | 2.51% | 1,090,800 |
| Jun 10, 2025 | 8.88 | 8.96 | 8.63 | 8.75 | 8.75 | -0.68% | 524,133 |
| Jun 9, 2025 | 8.65 | 8.90 | 8.56 | 8.81 | 8.81 | 1.97% | 1,071,400 |
| Jun 6, 2025 | 9.30 | 9.30 | 8.62 | 8.64 | 8.64 | -6.39% | 1,057,832 |
| Jun 5, 2025 | 9.41 | 9.55 | 9.04 | 9.23 | 9.23 | -1.81% | 1,073,100 |
| Jun 4, 2025 | 9.44 | 9.55 | 9.31 | 9.40 | 9.40 | 0.21% | 406,500 |
| Jun 3, 2025 | 9.15 | 9.41 | 9.10 | 9.38 | 9.38 | 1.30% | 559,543 |
| Jun 2, 2025 | 9.15 | 9.54 | 9.13 | 9.26 | 9.26 | 3.23% | 927,742 |
| May 30, 2025 | 8.87 | 9.01 | 8.80 | 8.97 | 8.97 | 1.13% | 1,311,106 |
| May 29, 2025 | 8.98 | 9.10 | 8.87 | 8.87 | 8.87 | -0.67% | 594,400 |
| May 28, 2025 | 8.87 | 8.98 | 8.82 | 8.93 | 8.93 | 1.02% | 324,922 |
| May 27, 2025 | 8.72 | 8.96 | 8.70 | 8.84 | 8.84 | -1.56% | 504,600 |
| May 26, 2025 | 8.79 | 8.98 | 8.79 | 8.98 | 8.98 | 2.75% | 423,218 |
| May 23, 2025 | 8.75 | 8.79 | 8.59 | 8.74 | 8.74 | 2.94% | 430,141 |
| May 22, 2025 | 8.72 | 8.74 | 8.48 | 8.49 | 8.49 | -2.64% | 490,100 |
| May 21, 2025 | 8.70 | 8.84 | 8.66 | 8.72 | 8.72 | 1.04% | 595,900 |
| May 20, 2025 | 8.29 | 8.71 | 8.21 | 8.63 | 8.63 | 9.38% | 843,300 |
| May 16, 2025 | 7.80 | 7.93 | 7.71 | 7.89 | 7.89 | -0.25% | 662,249 |
| May 15, 2025 | 7.91 | 7.99 | 7.84 | 7.91 | 7.91 | 1.28% | 360,700 |
| May 14, 2025 | 7.92 | 7.97 | 7.78 | 7.81 | 7.81 | -3.82% | 682,500 |
| May 13, 2025 | 7.87 | 8.15 | 7.85 | 8.12 | 8.12 | 3.57% | 456,308 |
| May 12, 2025 | 8.12 | 8.20 | 7.82 | 7.84 | 7.84 | -7.22% | 567,900 |
| May 9, 2025 | 8.25 | 8.45 | 7.98 | 8.45 | 8.45 | 3.55% | 600,436 |
| May 8, 2025 | 7.98 | 8.38 | 7.98 | 8.16 | 8.16 | 1.75% | 711,842 |
| May 7, 2025 | 8.12 | 8.20 | 8.02 | 8.02 | 8.02 | -1.96% | 454,243 |
| May 6, 2025 | 7.66 | 8.19 | 7.66 | 8.18 | 8.18 | 7.92% | 617,500 |
| May 5, 2025 | 7.51 | 7.61 | 7.44 | 7.58 | 7.58 | 2.29% | 665,507 |
| May 2, 2025 | 7.46 | 7.46 | 7.28 | 7.41 | 7.41 | 0.54% | 324,004 |
| May 1, 2025 | 7.41 | 7.50 | 7.33 | 7.37 | 7.37 | -2.25% | 603,300 |