Skip to main content
logo
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
25.10
+0.02 (0.08%)
Oct 6, 2026, 4:00 PM EST

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202625.1025.3024.6325.1025.100.08%598,637
Oct 5, 202625.0225.3124.4525.0825.080.52%302,025
Oct 2, 202624.9625.5124.8124.9524.951.46%467,948
Oct 1, 202624.9325.0524.0724.5924.59-0.73%865,477
Sep 30, 202625.5725.5724.7424.7724.77-1.71%599,060
Sep 29, 202624.9825.3524.7225.2025.201.61%616,879
Sep 28, 202625.3025.6324.5224.8024.80-7.46%947,433
Sep 25, 202626.4527.0226.0726.8026.801.63%468,096
Sep 24, 202626.3726.4025.5926.3726.37-0.83%683,782
Sep 23, 202626.8526.8726.1526.5926.59-4.87%488,450
Sep 22, 202626.6228.1426.5027.9527.954.80%426,266
Sep 21, 202627.3027.3126.4226.6726.67-1.66%373,212
Sep 18, 202626.7727.2426.2427.1227.122.34%1,714,548
Sep 17, 202626.3626.6925.9326.5026.504.08%430,442
Sep 16, 202626.4726.4824.9825.4625.46-1.24%635,602
Sep 15, 202625.9826.0625.2125.7825.78-0.73%418,372
Sep 14, 202626.0626.2525.2725.9725.97-4.10%668,215
Sep 11, 202627.4827.9526.8827.0827.080.93%575,426
Sep 10, 202626.6427.2626.5126.8326.83-3.45%497,495
Sep 9, 202628.1928.6527.5627.7927.790.91%559,861
Sep 8, 202627.5028.1027.3827.5427.54-0.72%331,041
Sep 4, 202627.4827.9227.4727.7427.74-2.19%348,098
Sep 3, 202628.2928.7527.8128.3628.364.15%822,856
Sep 2, 202626.8927.7826.7627.2327.233.97%600,675
Sep 1, 202626.6827.4326.1326.1926.19-5.49%588,800
Aug 31, 202628.0428.2226.9527.7127.71-1.67%1,050,045
Aug 28, 202629.5729.7127.6328.1828.18-4.44%652,994
Aug 27, 202628.7629.6228.3729.4929.493.08%532,019
Aug 26, 202628.4529.0928.4528.6128.61-2.19%301,105
Aug 25, 202628.3929.4528.1929.2529.251.56%561,734
Aug 24, 202629.0129.3728.4128.8028.800.17%935,061
Aug 21, 202628.5728.8428.0228.7528.753.16%1,221,019
Aug 20, 202626.8127.8926.8027.8727.872.88%688,467
Aug 19, 202625.9627.4425.9627.0927.0911.02%1,257,704
Aug 18, 202624.6624.9024.1024.4024.40-2.94%478,338
Aug 17, 202625.0025.3724.6525.1425.141.29%466,138
Aug 14, 202624.5225.0624.4524.8224.822.35%358,797
Aug 13, 202624.2324.4823.7824.2524.25-1.94%652,403
Aug 12, 202624.5825.2424.5824.7324.732.57%1,375,026
Aug 11, 202623.7524.3123.5024.1124.111.35%1,012,164
Aug 10, 202624.1224.1223.5523.7923.79-1.82%989,264
Aug 7, 202623.4624.2923.4124.2324.239.59%1,090,869
Aug 6, 202621.6822.3621.5822.1122.110.64%632,223
Aug 5, 202621.8522.6221.8521.9721.975.88%966,354
Aug 4, 202620.2020.9620.1220.7520.7510.78%748,375
Jul 31, 202619.5319.8018.6718.7318.73-6.16%946,232
Jul 30, 202619.9620.3318.9519.9619.961.99%907,146
Jul 29, 202620.0120.2219.3719.5719.57-4.21%968,938
Jul 28, 202620.5020.6520.0020.4320.43-2.67%340,111
Jul 27, 202620.8121.0819.9520.9920.991.50%467,608