Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	22.29	22.32	21.93	22.28	22.28	-0.76%	186,833
Dec 23, 2025	23.15	23.18	22.23	22.45	22.45	-1.79%	969,404
Dec 22, 2025	22.50	23.04	22.29	22.86	22.86	4.10%	2,080,931
Dec 19, 2025	21.61	22.43	21.61	21.96	21.96	1.76%	1,190,420
Dec 18, 2025	21.11	22.08	21.07	21.58	21.58	1.36%	1,325,334
Dec 17, 2025	21.62	21.62	21.01	21.29	21.29	0.19%	842,289
Dec 16, 2025	21.70	21.83	21.13	21.25	21.25	-2.12%	938,486
Dec 15, 2025	21.89	21.98	21.37	21.71	21.71	0.51%	811,040
Dec 12, 2025	21.50	21.75	20.85	21.60	21.60	2.81%	1,427,693
Dec 11, 2025	20.22	21.42	20.22	21.01	21.01	3.55%	1,346,025
Dec 10, 2025	19.85	20.45	19.58	20.29	20.29	2.17%	1,965,018
Dec 9, 2025	19.30	19.97	19.30	19.86	19.86	3.12%	846,487
Dec 8, 2025	19.67	19.78	19.23	19.26	19.26	-1.53%	1,611,318
Dec 5, 2025	19.97	20.16	19.43	19.56	19.56	-1.11%	447,585
Dec 4, 2025	19.30	19.81	19.19	19.78	19.78	1.38%	482,501
Dec 3, 2025	19.91	20.03	19.39	19.51	19.51	-0.96%	478,895
Dec 2, 2025	19.57	19.79	18.79	19.70	19.70	0.61%	596,400
Dec 1, 2025	20.10	20.47	19.49	19.58	19.58	-0.76%	624,712
Nov 28, 2025	19.72	20.18	19.49	19.73	19.73	0.77%	755,965
Nov 27, 2025	19.60	19.74	19.47	19.58	19.58	-0.46%	221,491
Nov 26, 2025	18.75	19.70	18.61	19.67	19.67	6.38%	1,459,810
Nov 25, 2025	18.07	18.73	17.93	18.49	18.49	2.10%	1,438,605
Nov 24, 2025	16.58	18.12	16.58	18.11	18.11	10.36%	2,742,089
Nov 21, 2025	16.01	16.64	15.92	16.41	16.41	2.37%	1,073,561
Nov 20, 2025	17.05	17.10	15.92	16.03	16.03	-3.84%	923,400
Nov 19, 2025	16.50	16.83	16.33	16.67	16.67	1.96%	1,535,973
Nov 18, 2025	16.00	16.43	15.74	16.35	16.35	2.64%	717,645
Nov 17, 2025	15.80	16.17	15.68	15.93	15.93	1.14%	571,136
Nov 14, 2025	15.15	15.88	14.98	15.75	15.75	-1.13%	742,250
Nov 13, 2025	15.94	16.47	15.81	15.93	15.93	0.44%	1,322,943
Nov 12, 2025	15.45	16.00	15.27	15.86	15.86	3.39%	997,498
Nov 11, 2025	15.31	15.43	14.95	15.34	15.34	1.52%	876,806
Nov 10, 2025	14.47	15.32	14.42	15.11	15.11	9.33%	948,348
Nov 7, 2025	13.72	13.83	13.45	13.82	13.82	1.77%	927,175
Nov 6, 2025	13.83	14.13	13.54	13.58	13.58	-1.59%	724,986
Nov 5, 2025	13.82	14.05	13.70	13.80	13.80	2.30%	842,661
Nov 4, 2025	13.79	14.06	13.48	13.49	13.49	-5.40%	633,885
Nov 3, 2025	13.89	14.42	13.80	14.26	14.26	2.74%	569,383
Oct 31, 2025	14.24	14.24	13.60	13.88	13.88	-2.05%	565,484
Oct 30, 2025	13.56	14.69	13.50	14.17	14.17	8.83%	813,132
Oct 29, 2025	13.33	13.33	12.76	13.02	13.02	1.80%	1,067,414
Oct 28, 2025	12.35	12.81	12.25	12.79	12.79	0.63%	1,212,254
Oct 27, 2025	13.38	13.47	12.52	12.71	12.71	-8.76%	1,525,252
Oct 24, 2025	13.75	14.05	13.65	13.93	13.93	0.87%	458,096
Oct 23, 2025	13.78	13.91	13.54	13.81	13.81	2.37%	549,140
Oct 22, 2025	12.82	13.50	12.79	13.49	13.49	1.50%	1,160,939
Oct 21, 2025	13.58	13.63	12.70	13.29	13.29	-9.16%	1,131,871
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