Skip to main content
logo
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
25.33
+0.38 (1.52%)
At close: Jan 15, 2026

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 12, 202521.5021.7520.8521.6021.602.81%1,427,693
Dec 11, 202520.2221.4220.2221.0121.013.55%1,346,025
Dec 10, 202519.8520.4519.5820.2920.292.17%1,965,018
Dec 9, 202519.3019.9719.3019.8619.863.12%846,487
Dec 8, 202519.6719.7819.2319.2619.26-1.53%1,611,318
Dec 5, 202519.9720.1619.4319.5619.56-1.11%447,585
Dec 4, 202519.3019.8119.1919.7819.781.38%482,501
Dec 3, 202519.9120.0319.3919.5119.51-0.96%478,895
Dec 2, 202519.5719.7918.7919.7019.700.61%596,400
Dec 1, 202520.1020.4719.4919.5819.58-0.76%624,712
Nov 28, 202519.7220.1819.4919.7319.730.77%755,965
Nov 27, 202519.6019.7419.4719.5819.58-0.46%221,491
Nov 26, 202518.7519.7018.6119.6719.676.38%1,459,810
Nov 25, 202518.0718.7317.9318.4918.492.10%1,438,605
Nov 24, 202516.5818.1216.5818.1118.1110.36%2,742,089
Nov 21, 202516.0116.6415.9216.4116.412.37%1,073,561
Nov 20, 202517.0517.1015.9216.0316.03-3.84%923,400
Nov 19, 202516.5016.8316.3316.6716.671.96%1,535,973
Nov 18, 202516.0016.4315.7416.3516.352.64%717,645
Nov 17, 202515.8016.1715.6815.9315.931.14%571,136
Nov 14, 202515.1515.8814.9815.7515.75-1.13%742,250
Nov 13, 202515.9416.4715.8115.9315.930.44%1,322,943
Nov 12, 202515.4516.0015.2715.8615.863.39%997,498
Nov 11, 202515.3115.4314.9515.3415.341.52%876,806
Nov 10, 202514.4715.3214.4215.1115.119.33%948,348
Nov 7, 202513.7213.8313.4513.8213.821.77%927,175
Nov 6, 202513.8314.1313.5413.5813.58-1.59%724,986
Nov 5, 202513.8214.0513.7013.8013.802.30%842,661
Nov 4, 202513.7914.0613.4813.4913.49-5.40%633,885