Aris Mining Corporation (TSX:ARIS)
Canada · Delayed Price · Currency is CAD 27.96
+1.09 (4.06%)
Apr 7, 2026, 4:00 PM EST
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 27.27 | 28.11 | 26.88 | 27.96 | 27.96 | 4.06% | 1,643,528 |
| Apr 6, 2026 | 26.88 | 27.30 | 26.50 | 26.87 | 26.87 | -0.04% | 974,495 |
| Apr 2, 2026 | 25.45 | 27.41 | 25.41 | 26.88 | 26.88 | -1.39% | 1,084,227 |
| Apr 1, 2026 | 26.64 | 27.93 | 26.25 | 27.26 | 27.26 | 5.54% | 952,170 |
| Mar 31, 2026 | 24.58 | 26.00 | 24.57 | 25.83 | 25.83 | 7.94% | 800,588 |
| Mar 30, 2026 | 24.16 | 24.65 | 23.67 | 23.93 | 23.93 | 1.06% | 1,181,368 |
| Mar 27, 2026 | 22.67 | 24.22 | 22.64 | 23.68 | 23.68 | 3.50% | 1,112,792 |
| Mar 26, 2026 | 23.27 | 24.04 | 22.87 | 22.88 | 22.88 | -5.18% | 1,435,509 |
| Mar 25, 2026 | 24.17 | 24.83 | 24.07 | 24.13 | 24.13 | 4.78% | 920,532 |
| Mar 24, 2026 | 22.53 | 23.25 | 22.07 | 23.03 | 23.03 | 0.44% | 840,775 |
| Mar 23, 2026 | 22.14 | 23.63 | 21.81 | 22.93 | 22.93 | 3.80% | 2,056,687 |
| Mar 20, 2026 | 22.94 | 23.71 | 21.50 | 22.09 | 22.09 | -3.71% | 9,870,823 |
| Mar 19, 2026 | 22.01 | 22.99 | 21.25 | 22.94 | 22.94 | -5.13% | 2,050,014 |
| Mar 18, 2026 | 24.59 | 24.84 | 23.97 | 24.18 | 24.18 | -5.06% | 863,057 |
| Mar 17, 2026 | 25.96 | 26.88 | 25.03 | 25.47 | 25.47 | -1.85% | 1,063,865 |
| Mar 16, 2026 | 25.32 | 27.58 | 25.32 | 25.95 | 25.95 | 1.68% | 1,332,190 |
| Mar 13, 2026 | 26.18 | 27.14 | 25.48 | 25.52 | 25.52 | -2.60% | 1,272,851 |
| Mar 12, 2026 | 26.62 | 27.33 | 26.08 | 26.20 | 26.20 | -1.84% | 1,050,458 |
| Mar 11, 2026 | 26.83 | 27.05 | 25.76 | 26.69 | 26.69 | -1.18% | 782,868 |
| Mar 10, 2026 | 26.73 | 27.84 | 26.62 | 27.01 | 27.01 | 3.13% | 830,903 |
| Mar 9, 2026 | 25.20 | 26.24 | 24.34 | 26.19 | 26.19 | -0.23% | 1,082,291 |
| Mar 6, 2026 | 25.85 | 26.68 | 25.22 | 26.25 | 26.25 | -1.91% | 1,511,381 |
| Mar 5, 2026 | 28.25 | 28.25 | 26.11 | 26.76 | 26.76 | -6.69% | 909,817 |
| Mar 4, 2026 | 28.49 | 29.32 | 28.00 | 28.68 | 28.68 | 2.80% | 1,138,783 |
| Mar 3, 2026 | 28.59 | 28.62 | 27.05 | 27.90 | 27.90 | -9.15% | 1,146,799 |
| Mar 2, 2026 | 31.35 | 31.35 | 29.74 | 30.71 | 30.71 | -0.61% | 1,077,116 |
| Feb 27, 2026 | 30.75 | 31.47 | 30.48 | 30.90 | 30.90 | 0.68% | 2,012,042 |
| Feb 26, 2026 | 29.94 | 30.70 | 29.80 | 30.69 | 30.69 | 1.62% | 879,805 |
| Feb 25, 2026 | 29.66 | 30.69 | 29.46 | 30.20 | 30.20 | 3.04% | 1,106,624 |
| Feb 24, 2026 | 28.24 | 29.60 | 28.02 | 29.31 | 29.31 | 1.10% | 1,294,469 |
| Feb 23, 2026 | 29.00 | 29.18 | 28.48 | 28.99 | 28.99 | 0.66% | 878,900 |
| Feb 20, 2026 | 27.24 | 28.93 | 27.01 | 28.80 | 28.80 | 5.61% | 1,391,832 |
| Feb 19, 2026 | 25.97 | 27.27 | 25.73 | 27.27 | 27.27 | 3.93% | 734,819 |
| Feb 18, 2026 | 25.65 | 26.45 | 25.48 | 26.24 | 26.24 | 3.96% | 560,224 |
| Feb 17, 2026 | 25.42 | 25.90 | 24.39 | 25.24 | 25.24 | -5.08% | 1,026,625 |
| Feb 13, 2026 | 25.70 | 26.79 | 25.41 | 26.59 | 26.59 | 5.81% | 1,166,016 |
| Feb 12, 2026 | 27.02 | 27.02 | 24.89 | 25.13 | 25.13 | -7.91% | 1,239,273 |
| Feb 11, 2026 | 26.89 | 27.55 | 26.20 | 27.29 | 27.29 | 3.57% | 568,240 |
| Feb 10, 2026 | 25.12 | 26.43 | 24.95 | 26.35 | 26.35 | 4.11% | 1,464,491 |
| Feb 9, 2026 | 24.60 | 25.49 | 24.37 | 25.31 | 25.31 | 4.59% | 1,256,861 |
| Feb 6, 2026 | 24.95 | 25.53 | 24.00 | 24.20 | 24.20 | -0.94% | 2,003,604 |
| Feb 5, 2026 | 25.53 | 26.45 | 24.43 | 24.43 | 24.43 | -9.72% | 1,059,159 |
| Feb 4, 2026 | 27.38 | 27.69 | 25.96 | 27.06 | 27.06 | 2.04% | 1,151,049 |
| Feb 3, 2026 | 26.15 | 26.83 | 25.47 | 26.52 | 26.52 | 7.37% | 1,981,348 |
| Feb 2, 2026 | 23.14 | 24.88 | 23.10 | 24.70 | 24.70 | 4.84% | 1,426,844 |
| Jan 30, 2026 | 24.95 | 25.73 | 23.34 | 23.56 | 23.56 | -14.64% | 1,423,922 |
| Jan 29, 2026 | 29.25 | 29.30 | 26.75 | 27.60 | 27.60 | -4.96% | 1,268,759 |
| Jan 28, 2026 | 28.91 | 29.07 | 28.22 | 29.04 | 29.04 | 1.97% | 862,164 |
| Jan 27, 2026 | 27.85 | 28.50 | 26.96 | 28.48 | 28.48 | 1.82% | 834,169 |
| Jan 26, 2026 | 28.50 | 29.18 | 27.40 | 27.97 | 27.97 | 0.83% | 1,133,534 |