Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
9.73
+0.18 (1.88%)
Jul 11, 2025, 10:00 AM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 9.59 9.80 9.49 9.55 9.55 - 600,559
Jul 9, 2025 9.45 9.61 9.36 9.55 9.55 0.95% 673,539
Jul 8, 2025 9.81 9.87 9.35 9.46 9.46 -3.17% 464,644
Jul 7, 2025 9.47 9.84 9.30 9.77 9.77 3.17% 806,200
Jul 4, 2025 9.45 9.55 9.41 9.47 9.47 1.28% 206,200
Jul 3, 2025 9.26 9.47 9.22 9.35 9.35 0.21% 533,300
Jul 2, 2025 9.29 9.49 9.27 9.33 9.33 1.74% 648,035
Jun 30, 2025 9.11 9.18 8.98 9.17 9.17 1.78% 551,718
Jun 27, 2025 8.92 9.08 8.78 9.01 9.01 -2.80% 743,700
Jun 26, 2025 9.47 9.47 9.25 9.27 9.27 -2.22% 394,940
Jun 25, 2025 9.05 9.49 9.04 9.48 9.48 4.41% 796,944
Jun 24, 2025 9.13 9.16 8.66 9.08 9.08 -3.40% 835,633
Jun 23, 2025 9.44 9.63 9.39 9.40 9.40 0.11% 568,200
Jun 20, 2025 9.28 9.55 9.23 9.39 9.39 1.73% 922,600
Jun 19, 2025 9.21 9.26 9.17 9.23 9.23 -1.49% 367,800
Jun 18, 2025 9.34 9.48 9.21 9.37 9.37 0.32% 543,000
Jun 17, 2025 9.48 9.48 9.28 9.34 9.34 -0.43% 506,600
Jun 16, 2025 9.00 9.40 8.94 9.38 9.38 2.96% 614,800
Jun 13, 2025 9.26 9.31 9.07 9.11 9.11 -0.33% 695,300
Jun 12, 2025 9.06 9.18 8.95 9.14 9.14 1.90% 730,444
Jun 11, 2025 8.75 8.98 8.71 8.97 8.97 2.51% 1,090,800
Jun 10, 2025 8.88 8.96 8.63 8.75 8.75 -0.68% 524,133
Jun 9, 2025 8.65 8.90 8.56 8.81 8.81 1.97% 1,071,400
Jun 6, 2025 9.30 9.30 8.62 8.64 8.64 -6.39% 1,057,832
Jun 5, 2025 9.41 9.55 9.04 9.23 9.23 -1.81% 1,073,100
Jun 4, 2025 9.44 9.55 9.31 9.40 9.40 0.21% 406,500
Jun 3, 2025 9.15 9.41 9.10 9.38 9.38 1.30% 559,543
Jun 2, 2025 9.15 9.54 9.13 9.26 9.26 3.23% 927,742
May 30, 2025 8.87 9.01 8.80 8.97 8.97 1.13% 1,311,106
May 29, 2025 8.98 9.10 8.87 8.87 8.87 -0.67% 594,400
May 28, 2025 8.87 8.98 8.82 8.93 8.93 1.02% 324,922
May 27, 2025 8.72 8.96 8.70 8.84 8.84 -1.56% 504,600
May 26, 2025 8.79 8.98 8.79 8.98 8.98 2.75% 423,218
May 23, 2025 8.75 8.79 8.59 8.74 8.74 2.94% 430,141
May 22, 2025 8.72 8.74 8.48 8.49 8.49 -2.64% 490,100
May 21, 2025 8.70 8.84 8.66 8.72 8.72 1.04% 595,900
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