Aris Mining Corporation (TSX:ARIS)
Canada
· Delayed Price · Currency is CAD 8.72
+0.09 (1.04%)
May 21, 2025, 4:00 PM EDT
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 8.70 | 8.84 | 8.66 | 8.72 | 8.72 | 1.04% | 595,897 |
| 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 |
| Apr 30, 2025 | 7.25 | 7.58 | 7.25 | 7.54 | 7.54 | 3.15% | 453,730 |
| Apr 29, 2025 | 7.45 | 7.47 | 7.24 | 7.31 | 7.31 | -2.27% | 508,100 |
| Apr 28, 2025 | 7.49 | 7.49 | 7.34 | 7.48 | 7.48 | 0.27% | 225,003 |
| Apr 25, 2025 | 7.41 | 7.58 | 7.38 | 7.46 | 7.46 | -1.32% | 309,500 |
| Apr 24, 2025 | 7.58 | 7.63 | 7.50 | 7.56 | 7.56 | 0.80% | 395,400 |
| Apr 23, 2025 | 7.34 | 7.59 | 7.25 | 7.50 | 7.50 | -1.57% | 639,117 |
| Apr 22, 2025 | 7.64 | 7.69 | 7.54 | 7.62 | 7.62 | 0.13% | 1,155,300 |
| Apr 21, 2025 | 7.70 | 7.75 | 7.49 | 7.61 | 7.61 | 1.06% | 834,400 |
| Apr 17, 2025 | 7.60 | 7.60 | 7.30 | 7.53 | 7.53 | -1.31% | 588,300 |
| Apr 16, 2025 | 7.75 | 7.76 | 7.53 | 7.63 | 7.63 | 1.46% | 734,600 |
| Apr 15, 2025 | 7.55 | 7.55 | 7.37 | 7.52 | 7.52 | 0.40% | 545,300 |
| Apr 14, 2025 | 7.29 | 7.54 | 7.19 | 7.49 | 7.49 | 0.81% | 565,500 |
| Apr 11, 2025 | 7.30 | 7.60 | 7.30 | 7.43 | 7.43 | 4.21% | 1,375,909 |
| Apr 10, 2025 | 6.92 | 7.22 | 6.84 | 7.13 | 7.13 | 3.63% | 1,080,300 |
| Apr 9, 2025 | 6.40 | 6.89 | 6.27 | 6.88 | 6.88 | 13.53% | 1,411,109 |
| Apr 8, 2025 | 6.33 | 6.38 | 6.04 | 6.06 | 6.06 | -0.16% | 952,106 |
| Apr 7, 2025 | 6.15 | 6.37 | 6.03 | 6.07 | 6.07 | -3.80% | 1,028,702 |
| Apr 4, 2025 | 6.80 | 6.83 | 6.27 | 6.31 | 6.31 | -9.86% | 628,919 |
| Apr 3, 2025 | 6.73 | 7.12 | 6.60 | 7.00 | 7.00 | -1.82% | 703,601 |
| Apr 2, 2025 | 6.85 | 7.15 | 6.79 | 7.13 | 7.13 | 3.78% | 1,134,900 |
| Apr 1, 2025 | 6.70 | 6.88 | 6.64 | 6.87 | 6.87 | 3.31% | 1,201,600 |
| Mar 31, 2025 | 6.55 | 6.70 | 6.49 | 6.65 | 6.65 | 2.15% | 683,800 |
| 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 |