Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	26.47	26.48	24.98	25.46	25.46	-1.24%	635,602
Sep 15, 2026	25.98	26.06	25.21	25.78	25.78	-0.73%	418,372
Sep 14, 2026	26.06	26.25	25.27	25.97	25.97	-4.10%	668,215
Sep 11, 2026	27.48	27.95	26.88	27.08	27.08	0.93%	575,426
Sep 10, 2026	26.64	27.26	26.51	26.83	26.83	-3.45%	497,495
Sep 9, 2026	28.19	28.65	27.56	27.79	27.79	0.91%	559,861
Sep 8, 2026	27.50	28.10	27.38	27.54	27.54	-0.72%	331,041
Sep 4, 2026	27.48	27.92	27.47	27.74	27.74	-2.19%	348,098
Sep 3, 2026	28.29	28.75	27.81	28.36	28.36	4.15%	822,856
Sep 2, 2026	26.89	27.78	26.76	27.23	27.23	3.97%	600,675
Sep 1, 2026	26.68	27.43	26.13	26.19	26.19	-5.49%	588,800
Aug 31, 2026	28.04	28.22	26.95	27.71	27.71	-1.67%	1,050,045
Aug 28, 2026	29.57	29.71	27.63	28.18	28.18	-4.44%	652,994
Aug 27, 2026	28.76	29.62	28.37	29.49	29.49	3.08%	532,019
Aug 26, 2026	28.45	29.09	28.45	28.61	28.61	-2.19%	301,105
Aug 25, 2026	28.39	29.45	28.19	29.25	29.25	1.56%	561,734
Aug 24, 2026	29.01	29.37	28.41	28.80	28.80	0.17%	935,061
Aug 21, 2026	28.57	28.84	28.02	28.75	28.75	3.16%	1,221,019
Aug 20, 2026	26.81	27.89	26.80	27.87	27.87	2.88%	688,467
Aug 19, 2026	25.96	27.44	25.96	27.09	27.09	11.02%	1,257,704
Aug 18, 2026	24.66	24.90	24.10	24.40	24.40	-2.94%	478,338
Aug 17, 2026	25.00	25.37	24.65	25.14	25.14	1.29%	466,138
Aug 14, 2026	24.52	25.06	24.45	24.82	24.82	2.35%	358,797
Aug 13, 2026	24.23	24.48	23.78	24.25	24.25	-1.94%	652,403
Aug 12, 2026	24.58	25.24	24.58	24.73	24.73	2.57%	1,375,026
Aug 11, 2026	23.75	24.31	23.50	24.11	24.11	1.35%	1,012,164
Aug 10, 2026	24.12	24.12	23.55	23.79	23.79	-1.82%	989,264
Aug 7, 2026	23.46	24.29	23.41	24.23	24.23	9.59%	1,090,869
Aug 6, 2026	21.68	22.36	21.58	22.11	22.11	0.64%	632,223
Aug 5, 2026	21.85	22.62	21.85	21.97	21.97	5.88%	966,354
Aug 4, 2026	20.20	20.96	20.12	20.75	20.75	10.78%	748,375
Jul 31, 2026	19.53	19.80	18.67	18.73	18.73	-6.16%	946,232
Jul 30, 2026	19.96	20.33	18.95	19.96	19.96	1.99%	907,146
Jul 29, 2026	20.01	20.22	19.37	19.57	19.57	-4.21%	968,938
Jul 28, 2026	20.50	20.65	20.00	20.43	20.43	-2.67%	340,111
Jul 27, 2026	20.81	21.08	19.95	20.99	20.99	1.50%	467,608
Jul 24, 2026	20.63	21.15	20.41	20.68	20.68	0.68%	422,590
Jul 23, 2026	20.10	20.60	19.92	20.54	20.54	-2.05%	1,215,234
Jul 22, 2026	21.25	21.61	20.82	20.97	20.97	1.01%	586,847
Jul 21, 2026	20.24	20.91	20.16	20.76	20.76	6.41%	1,132,955
Jul 20, 2026	19.56	19.85	19.45	19.51	19.51	0.05%	365,163
Jul 17, 2026	18.72	19.68	18.53	19.50	19.50	1.99%	489,660
Jul 16, 2026	19.55	19.55	18.76	19.12	19.12	-5.25%	814,248
Jul 15, 2026	20.36	20.52	19.60	20.18	20.18	-1.08%	698,795
Jul 14, 2026	20.66	21.35	20.29	20.40	20.40	1.75%	874,118
Jul 13, 2026	20.10	20.25	19.74	20.05	20.05	-2.67%	422,241
Jul 10, 2026	20.80	20.89	20.34	20.60	20.60	-1.29%	410,164
Jul 9, 2026	20.44	21.01	20.28	20.87	20.87	5.19%	525,350
Jul 8, 2026	20.84	21.09	19.32	19.84	19.84	-8.06%	963,707
Jul 7, 2026	22.26	23.12	21.32	21.58	21.58	-4.89%	969,706