Aris Mining Corporation (TSX:ARIS)
Canada · Delayed Price · Currency is CAD 12.70
+0.36 (2.92%)
Sep 5, 2025, 4:00 PM EDT
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.69 | 12.74 | 12.34 | 12.70 | 12.70 | 2.92% | 834,858 |
| Sep 4, 2025 | 12.59 | 12.67 | 12.25 | 12.34 | 12.34 | -1.83% | 705,922 |
| Sep 3, 2025 | 12.25 | 12.69 | 12.23 | 12.57 | 12.57 | 4.14% | 931,924 |
| Sep 2, 2025 | 12.00 | 12.19 | 11.85 | 12.07 | 12.07 | 1.00% | 1,084,900 |
| Aug 29, 2025 | 11.26 | 11.99 | 11.22 | 11.95 | 11.95 | 6.03% | 1,293,800 |
| Aug 28, 2025 | 11.25 | 11.41 | 11.07 | 11.27 | 11.27 | 0.36% | 1,120,837 |
| Aug 27, 2025 | 10.92 | 11.38 | 10.85 | 11.23 | 11.23 | 2.18% | 1,643,141 |
| Aug 26, 2025 | 10.30 | 10.99 | 10.30 | 10.99 | 10.99 | 7.53% | 1,675,735 |
| Aug 25, 2025 | 9.85 | 10.26 | 9.83 | 10.22 | 10.22 | 3.76% | 990,400 |
| Aug 22, 2025 | 9.73 | 9.97 | 9.56 | 9.85 | 9.85 | 0.92% | 692,804 |
| Aug 21, 2025 | 9.53 | 9.76 | 9.48 | 9.76 | 9.76 | 2.63% | 670,600 |
| Aug 20, 2025 | 9.44 | 9.58 | 9.38 | 9.51 | 9.51 | 1.71% | 1,261,443 |
| Aug 19, 2025 | 9.64 | 9.64 | 9.28 | 9.35 | 9.35 | -2.50% | 710,800 |
| Aug 18, 2025 | 9.53 | 9.60 | 9.30 | 9.59 | 9.59 | 0.74% | 562,345 |
| Aug 15, 2025 | 9.51 | 9.71 | 9.38 | 9.52 | 9.52 | 0.74% | 947,400 |
| Aug 14, 2025 | 9.45 | 9.52 | 9.35 | 9.45 | 9.45 | -0.21% | 472,625 |
| Aug 13, 2025 | 9.80 | 9.82 | 9.41 | 9.47 | 9.47 | -1.35% | 778,700 |
| Aug 12, 2025 | 9.87 | 9.87 | 9.17 | 9.60 | 9.60 | -2.74% | 3,408,742 |
| Aug 11, 2025 | 10.04 | 10.04 | 9.69 | 9.87 | 9.87 | -3.80% | 1,157,701 |
| Aug 8, 2025 | 11.22 | 11.24 | 10.20 | 10.26 | 10.26 | -6.47% | 1,171,841 |
| Aug 7, 2025 | 11.03 | 11.16 | 10.92 | 10.97 | 10.97 | -0.09% | 529,200 |
| Aug 6, 2025 | 10.63 | 11.00 | 10.54 | 10.98 | 10.98 | 3.49% | 1,024,300 |
| Aug 5, 2025 | 10.15 | 10.70 | 10.15 | 10.61 | 10.61 | 8.15% | 1,028,700 |
| Aug 1, 2025 | 9.72 | 10.00 | 9.62 | 9.81 | 9.81 | 1.66% | 517,600 |
| Jul 31, 2025 | 9.52 | 9.72 | 9.50 | 9.65 | 9.65 | 1.58% | 298,130 |
| Jul 30, 2025 | 9.79 | 9.85 | 9.44 | 9.50 | 9.50 | -4.04% | 298,600 |
| Jul 29, 2025 | 9.92 | 10.02 | 9.89 | 9.90 | 9.90 | -0.30% | 363,527 |
| Jul 28, 2025 | 9.99 | 9.99 | 9.68 | 9.93 | 9.93 | -1.49% | 466,600 |
| Jul 25, 2025 | 9.95 | 10.10 | 9.86 | 10.08 | 10.08 | 0.70% | 494,912 |
| Jul 24, 2025 | 10.12 | 10.17 | 9.88 | 10.01 | 10.01 | -2.25% | 755,500 |
| Jul 23, 2025 | 10.01 | 10.32 | 9.98 | 10.24 | 10.24 | 1.89% | 763,600 |
| Jul 22, 2025 | 9.91 | 10.09 | 9.66 | 10.05 | 10.05 | 2.55% | 667,400 |
| Jul 21, 2025 | 9.51 | 9.96 | 9.51 | 9.80 | 9.80 | 3.48% | 756,711 |
| Jul 18, 2025 | 9.67 | 9.74 | 9.44 | 9.47 | 9.47 | -1.66% | 444,119 |
| Jul 17, 2025 | 9.48 | 9.65 | 9.34 | 9.63 | 9.63 | 0.52% | 420,306 |
| Jul 16, 2025 | 9.79 | 9.79 | 9.40 | 9.58 | 9.58 | -1.64% | 843,500 |
| Jul 15, 2025 | 9.95 | 9.96 | 9.57 | 9.74 | 9.74 | -1.22% | 627,500 |
| Jul 14, 2025 | 9.71 | 9.95 | 9.68 | 9.86 | 9.86 | 2.49% | 682,635 |
| Jul 11, 2025 | 9.66 | 9.85 | 9.60 | 9.62 | 9.62 | 0.73% | 780,026 |
| Jul 10, 2025 | 9.59 | 9.80 | 9.49 | 9.55 | 9.55 | - | 600,600 |
| 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 |