Skip to main content
logo
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
24.99
-2.12 (-7.82%)
May 15, 2026, 4:00 PM EST

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202626.0126.0124.8024.9924.99-7.82%746,233
May 14, 202627.1727.5626.3927.1127.110.41%565,300
May 13, 202627.8427.8426.9827.0027.00-3.40%474,524
May 12, 202627.1528.0126.6027.9527.950.98%625,600
May 11, 202627.2828.4227.2827.6827.682.86%721,912
May 8, 202626.3927.3026.3926.9126.913.70%446,500
May 7, 202626.7428.0025.8725.9525.950.66%940,700
May 6, 202625.1925.9925.0225.7825.789.24%548,600
May 5, 202624.2124.3023.5423.6023.60-0.92%339,644
May 4, 202624.1524.3223.7223.8223.82-2.02%330,937
May 1, 202624.1824.6823.9424.3124.310.12%601,644
Apr 30, 202624.5024.5924.1324.2824.282.45%423,116
Apr 29, 202624.0124.0623.5023.7023.70-3.07%1,170,300
Apr 28, 202624.9324.9324.0924.4524.45-4.53%558,427
Apr 27, 202625.7825.8225.2825.6125.61-0.97%606,832
Apr 24, 202626.0826.0825.5825.8625.860.66%478,900
Apr 23, 202626.0226.4224.9225.6925.69-2.28%683,700
Apr 22, 202626.7027.0626.2226.2926.291.04%423,346
Apr 21, 202627.9027.9825.9626.0226.02-8.38%1,456,300
Apr 20, 202628.1928.7227.7728.4028.40-1.22%594,130
Apr 17, 202628.3029.4628.3028.7528.753.38%939,000
Apr 16, 202628.1628.3227.7427.8127.81-0.18%401,500
Apr 15, 202629.4529.4527.7327.8627.86-6.42%521,100
Apr 14, 202629.0030.0328.7029.7729.774.02%849,100
Apr 13, 202628.1428.7227.7728.6228.620.07%638,500
Apr 10, 202628.3728.8228.2028.6028.601.17%663,005
Apr 9, 202628.6329.1227.3528.2728.27-1.05%1,450,531
Apr 8, 202629.6930.0028.1028.5728.572.18%1,269,000
Apr 7, 202627.2728.1126.8827.9627.964.06%1,643,528
Apr 6, 202626.8827.3026.5026.8726.87-0.04%974,500
Apr 2, 202625.4527.4125.4126.8826.88-1.39%1,084,227
Apr 1, 202626.6427.9326.2527.2627.265.54%952,200
Mar 31, 202624.5826.0024.5725.8325.837.94%800,600
Mar 30, 202624.1624.6523.6723.9323.931.06%1,181,400
Mar 27, 202622.6724.2222.6423.6823.683.50%1,112,800
Mar 26, 202623.2724.0422.8722.8822.88-5.18%1,441,809
Mar 25, 202624.1724.8324.0724.1324.134.78%920,532
Mar 24, 202622.5323.2522.0723.0323.030.44%1,011,700
Mar 23, 202622.1423.6321.8122.9322.933.80%2,062,400
Mar 20, 202622.9423.7121.5022.0922.09-3.71%9,870,823
Mar 19, 202622.0122.9921.2522.9422.94-5.13%2,050,014
Mar 18, 202624.5924.8423.9724.1824.18-5.06%863,257
Mar 17, 202625.9626.8825.0325.4725.47-1.85%1,137,400
Mar 16, 202625.3227.5825.3225.9525.951.68%1,332,200
Mar 13, 202626.1827.1425.4825.5225.52-2.60%1,273,500
Mar 12, 202626.6227.3326.0826.2026.20-1.84%1,050,500
Mar 11, 202626.8327.0525.7626.6926.69-1.18%782,900
Mar 10, 202626.7327.8426.6227.0127.013.13%830,903
Mar 9, 202625.2026.2424.3426.1926.19-0.23%1,082,300
Mar 6, 202625.8526.6825.2226.2526.25-1.91%1,511,400