Skip to main content
logo
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
30.49
+0.29 (0.96%)
Feb 26, 2026, 2:39 PM EST

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202629.9430.7029.8030.51-1.03%404,249
Feb 25, 202629.6630.6929.4630.2030.203.04%1,106,624
Feb 24, 202628.2429.6028.0229.3129.311.10%1,294,469
Feb 23, 202629.0029.1828.4828.9928.990.66%878,900
Feb 20, 202627.2428.9327.0128.8028.805.61%1,391,832
Feb 19, 202625.9727.2725.7327.2727.273.93%734,819
Feb 18, 202625.6526.4525.4826.2426.243.96%560,224
Feb 17, 202625.4225.9024.3925.2425.24-5.08%1,026,625
Feb 13, 202625.7026.7925.4126.5926.595.81%1,166,016
Feb 12, 202627.0227.0224.8925.1325.13-7.91%1,239,273
Feb 11, 202626.8927.5526.2027.2927.293.57%568,240
Feb 10, 202625.1226.4324.9526.3526.354.11%1,464,491
Feb 9, 202624.6025.4924.3725.3125.314.59%1,256,861
Feb 6, 202624.9525.5324.0024.2024.20-0.94%2,003,604
Feb 5, 202625.5326.4524.4324.4324.43-9.72%1,059,159
Feb 4, 202627.3827.6925.9627.0627.062.04%1,151,049
Feb 3, 202626.1526.8325.4726.5226.527.37%1,981,348
Feb 2, 202623.1424.8823.1024.7024.704.84%1,426,844
Jan 30, 202624.9525.7323.3423.5623.56-14.64%1,423,922
Jan 29, 202629.2529.3026.7527.6027.60-4.96%1,268,759
Jan 28, 202628.9129.0728.2229.0429.041.97%862,164
Jan 27, 202627.8528.5026.9628.4828.481.82%834,169
Jan 26, 202628.5029.1827.4027.9727.970.83%1,133,534
Jan 23, 202627.2728.1526.8627.7427.742.55%847,963
Jan 22, 202627.3227.7126.7727.0527.051.31%813,961
Jan 21, 202627.5028.1026.2226.7026.70-1.11%1,227,790
Jan 20, 202625.9927.1425.7327.0027.005.59%1,317,977
Jan 19, 202625.5025.7425.3325.5725.571.55%266,840
Jan 16, 202625.2025.3124.5225.1825.18-0.59%532,899
Jan 15, 202624.7925.4324.3825.3325.331.52%837,518
Jan 14, 202624.6525.2924.4524.9524.953.10%958,537
Jan 13, 202624.2824.6423.8524.2024.200.41%779,269
Jan 12, 202624.0024.2923.8924.1024.104.06%560,037
Jan 9, 202623.9424.1523.1623.1623.16-2.65%590,985
Jan 8, 202623.1023.8022.9223.7923.790.42%1,352,642
Jan 7, 202622.2023.6921.9623.6923.694.50%1,319,395
Jan 6, 202622.6622.8522.0922.6722.670.85%526,454
Jan 5, 202622.0022.9821.9922.4822.483.79%1,137,897
Jan 2, 202622.5823.8020.9821.6621.66-2.70%624,405
Dec 31, 202522.2722.8022.1722.2622.26-1.11%311,360
Dec 30, 202522.6722.7521.9422.5122.511.72%657,017
Dec 29, 202522.0422.2621.5522.1322.13-0.67%865,442
Dec 24, 202522.2922.3221.9322.2822.28-0.76%186,833
Dec 23, 202523.1523.1822.2322.4522.45-1.79%969,404
Dec 22, 202522.5023.0422.2922.8622.864.10%2,080,931
Dec 19, 202521.6122.4321.6121.9621.961.76%1,190,420
Dec 18, 202521.1122.0821.0721.5821.581.36%1,325,334
Dec 17, 202521.6221.6221.0121.2921.290.19%842,289
Dec 16, 202521.7021.8321.1321.2521.25-2.12%938,486
Dec 15, 202521.8921.9821.3721.7121.710.51%811,040