Aris Mining Corporation (TSX:ARIS)
Canada
· Delayed Price · Currency is CAD 6.51
-0.19 (-2.84%)
Mar 28, 2025, 4:00 PM EST
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.72 | 6.77 | 6.47 | 6.51 | 6.51 | -2.84% | 482,711 |
| Mar 27, 2025 | 6.67 | 6.72 | 6.63 | 6.70 | 6.70 | 1.82% | 388,933 |
| Mar 26, 2025 | 6.67 | 6.68 | 6.57 | 6.58 | 6.58 | -0.90% | 185,930 |
| Mar 25, 2025 | 6.54 | 6.69 | 6.49 | 6.64 | 6.64 | 2.31% | 634,332 |
| Mar 24, 2025 | 6.41 | 6.59 | 6.36 | 6.49 | 6.49 | 0.31% | 533,107 |
| Mar 21, 2025 | 6.41 | 6.47 | 6.24 | 6.47 | 6.47 | -1.37% | 2,969,309 |
| Mar 20, 2025 | 6.42 | 6.59 | 6.42 | 6.56 | 6.56 | 1.39% | 436,200 |
| Mar 19, 2025 | 6.48 | 6.49 | 6.33 | 6.47 | 6.47 | 0.15% | 583,222 |
| Mar 18, 2025 | 6.54 | 6.64 | 6.44 | 6.46 | 6.46 | -0.46% | 680,700 |
| Mar 17, 2025 | 6.31 | 6.50 | 6.31 | 6.49 | 6.49 | 2.37% | 684,300 |
| Mar 14, 2025 | 6.42 | 6.46 | 6.29 | 6.34 | 6.34 | -0.31% | 700,500 |
| Mar 13, 2025 | 5.98 | 6.48 | 5.98 | 6.36 | 6.36 | 8.90% | 1,798,600 |
| Mar 12, 2025 | 5.69 | 5.84 | 5.67 | 5.84 | 5.84 | 1.74% | 300,205 |
| Mar 11, 2025 | 5.55 | 5.74 | 5.55 | 5.74 | 5.74 | 4.94% | 482,232 |
| Mar 10, 2025 | 5.73 | 5.73 | 5.42 | 5.47 | 5.47 | -4.70% | 326,637 |
| Mar 7, 2025 | 5.76 | 5.88 | 5.61 | 5.74 | 5.74 | -0.69% | 323,741 |
| Mar 6, 2025 | 5.66 | 5.91 | 5.66 | 5.78 | 5.78 | 1.05% | 496,544 |
| Mar 5, 2025 | 5.46 | 5.72 | 5.45 | 5.72 | 5.72 | 4.57% | 361,203 |
| Mar 4, 2025 | 5.45 | 5.55 | 5.31 | 5.47 | 5.47 | 2.43% | 344,342 |
| Mar 3, 2025 | 5.40 | 5.51 | 5.31 | 5.34 | 5.34 | -0.19% | 204,929 |
| Feb 28, 2025 | 5.27 | 5.37 | 5.17 | 5.35 | 5.35 | 0.56% | 403,542 |
| Feb 27, 2025 | 5.46 | 5.51 | 5.32 | 5.32 | 5.32 | -3.45% | 227,900 |
| Feb 26, 2025 | 5.35 | 5.51 | 5.32 | 5.51 | 5.51 | 2.61% | 149,131 |
| Feb 25, 2025 | 5.49 | 5.50 | 5.25 | 5.37 | 5.37 | -2.54% | 210,640 |
| Feb 24, 2025 | 5.53 | 5.53 | 5.37 | 5.51 | 5.51 | 0.92% | 222,237 |
| Feb 21, 2025 | 5.68 | 5.68 | 5.44 | 5.46 | 5.46 | -3.70% | 277,136 |
| Feb 20, 2025 | 5.71 | 5.83 | 5.66 | 5.67 | 5.67 | -0.53% | 378,616 |
| Feb 19, 2025 | 5.76 | 5.76 | 5.66 | 5.70 | 5.70 | -1.38% | 262,403 |
| Feb 18, 2025 | 5.83 | 5.83 | 5.74 | 5.78 | 5.78 | 1.05% | 287,145 |
| Feb 14, 2025 | 5.91 | 5.96 | 5.72 | 5.72 | 5.72 | -3.70% | 361,901 |
| Feb 13, 2025 | 5.95 | 6.00 | 5.83 | 5.94 | 5.94 | 0.51% | 381,006 |
| Feb 12, 2025 | 5.65 | 5.94 | 5.64 | 5.91 | 5.91 | 3.87% | 653,408 |
| Feb 11, 2025 | 5.79 | 5.82 | 5.68 | 5.69 | 5.69 | -2.57% | 230,600 |
| Feb 10, 2025 | 5.84 | 5.90 | 5.78 | 5.84 | 5.84 | 2.10% | 317,600 |
| Feb 7, 2025 | 5.75 | 5.84 | 5.69 | 5.72 | 5.72 | 0.18% | 321,200 |
| Feb 6, 2025 | 5.68 | 5.72 | 5.54 | 5.71 | 5.71 | 2.33% | 370,516 |
| Feb 5, 2025 | 5.37 | 5.64 | 5.36 | 5.58 | 5.58 | 5.08% | 604,430 |
| Feb 4, 2025 | 5.31 | 5.34 | 5.24 | 5.31 | 5.31 | 0.95% | 466,629 |
| Feb 3, 2025 | 5.36 | 5.47 | 5.26 | 5.26 | 5.26 | -2.77% | 245,000 |
| Jan 31, 2025 | 5.50 | 5.52 | 5.37 | 5.41 | 5.41 | -1.28% | 194,400 |
| Jan 30, 2025 | 5.50 | 5.52 | 5.37 | 5.48 | 5.48 | 3.40% | 442,900 |
| Jan 29, 2025 | 5.23 | 5.36 | 5.22 | 5.30 | 5.30 | 1.15% | 224,925 |
| Jan 28, 2025 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 2.14% | 227,400 |
| Jan 27, 2025 | 5.28 | 5.28 | 5.08 | 5.13 | 5.13 | -3.75% | 252,400 |
| Jan 24, 2025 | 5.25 | 5.37 | 5.25 | 5.33 | 5.33 | 2.30% | 230,637 |
| Jan 23, 2025 | 5.23 | 5.27 | 5.16 | 5.21 | 5.21 | -1.33% | 195,900 |
| Jan 22, 2025 | 5.33 | 5.36 | 5.21 | 5.28 | 5.28 | -1.12% | 165,728 |
| Jan 21, 2025 | 5.25 | 5.38 | 5.24 | 5.34 | 5.34 | 0.75% | 188,002 |
| Jan 20, 2025 | 5.20 | 5.30 | 5.12 | 5.30 | 5.30 | 1.73% | 104,700 |
| Jan 17, 2025 | 5.22 | 5.33 | 5.17 | 5.21 | 5.21 | -1.14% | 237,839 |