Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	21.77	21.93	20.94	21.82	21.82	0.83%	479,372
Oct 23, 2026	21.68	22.01	21.06	21.64	21.64	-1.32%	679,938
Oct 22, 2026	23.07	23.07	21.77	21.93	21.93	-8.32%	1,134,230
Oct 21, 2026	24.23	24.32	23.66	23.92	23.92	-0.29%	413,983
Oct 20, 2026	24.05	25.10	23.86	23.99	23.99	-2.08%	415,166
Oct 19, 2026	24.54	24.79	24.36	24.50	24.50	-0.73%	685,291
Oct 16, 2026	24.50	25.42	24.26	24.68	24.68	0.33%	742,971
Oct 15, 2026	23.27	24.65	23.10	24.60	24.60	6.63%	931,316
Oct 14, 2026	23.30	23.59	22.82	23.07	23.07	-4.31%	653,261
Oct 13, 2026	24.52	24.60	23.77	24.11	24.11	-2.63%	485,516
Oct 9, 2026	24.41	24.94	24.06	24.76	24.76	3.77%	486,982
Oct 8, 2026	24.04	24.04	22.99	23.86	23.86	-1.73%	1,108,678
Oct 7, 2026	24.07	24.49	23.62	24.28	24.28	-3.27%	460,305
Oct 6, 2026	25.10	25.30	24.63	25.10	25.10	0.08%	598,637
Oct 5, 2026	25.02	25.31	24.45	25.08	25.08	0.52%	302,025
Oct 2, 2026	24.96	25.51	24.81	24.95	24.95	1.46%	467,948
Oct 1, 2026	24.93	25.05	24.07	24.59	24.59	-0.73%	865,477
Sep 30, 2026	25.57	25.57	24.74	24.77	24.77	-1.71%	599,060
Sep 29, 2026	24.98	25.35	24.72	25.20	25.20	1.61%	616,879
Sep 28, 2026	25.30	25.63	24.52	24.80	24.80	-7.46%	947,433
Sep 25, 2026	26.45	27.02	26.07	26.80	26.80	1.63%	468,096
Sep 24, 2026	26.37	26.40	25.59	26.37	26.37	-0.83%	683,782
Sep 23, 2026	26.85	26.87	26.15	26.59	26.59	-4.87%	488,450
Sep 22, 2026	26.62	28.14	26.50	27.95	27.95	4.80%	426,266
Sep 21, 2026	27.30	27.31	26.42	26.67	26.67	-1.66%	373,212
Sep 18, 2026	26.77	27.24	26.24	27.12	27.12	2.34%	1,714,548
Sep 17, 2026	26.36	26.69	25.93	26.50	26.50	4.08%	430,442
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