Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.10	23.11	21.13	21.19	21.19	-10.93%	823,871
Jun 4, 2026	24.00	24.64	23.64	23.79	23.79	1.58%	427,431
Jun 3, 2026	23.86	24.04	23.37	23.42	23.42	-3.62%	403,846
Jun 2, 2026	24.91	24.95	24.04	24.30	24.30	-1.66%	367,440
Jun 1, 2026	24.19	24.98	23.51	24.71	24.71	-1.08%	435,710
May 29, 2026	24.00	25.17	23.67	24.98	24.98	5.62%	588,398
May 28, 2026	23.00	24.29	22.50	23.65	23.65	1.28%	523,688
May 27, 2026	23.65	23.88	23.22	23.35	23.35	-4.26%	482,645
May 26, 2026	24.56	24.86	24.16	24.39	24.39	-2.44%	309,011
May 25, 2026	24.17	25.00	24.17	25.00	25.00	5.04%	126,679
May 22, 2026	23.78	24.23	23.26	23.80	23.80	-0.25%	325,970
May 21, 2026	23.24	24.43	23.21	23.86	23.86	-0.79%	429,231
May 20, 2026	23.69	24.28	22.90	24.05	24.05	2.60%	573,637
May 19, 2026	24.65	24.65	23.30	23.44	23.44	-6.20%	543,850
May 15, 2026	26.01	26.01	24.80	24.99	24.99	-7.82%	746,233
May 14, 2026	27.17	27.56	26.39	27.11	27.11	0.41%	565,294
May 13, 2026	27.84	27.84	26.98	27.00	27.00	-3.40%	474,524
May 12, 2026	27.15	28.01	26.60	27.95	27.95	0.98%	625,550
May 11, 2026	27.28	28.42	27.28	27.68	27.68	2.86%	721,912
May 8, 2026	26.39	27.30	26.39	26.91	26.91	3.70%	446,475
May 7, 2026	26.74	28.00	25.87	25.95	25.95	0.66%	940,654
May 6, 2026	25.19	25.99	25.02	25.78	25.78	9.24%	548,552
May 5, 2026	24.21	24.30	23.54	23.60	23.60	-0.92%	339,644
May 4, 2026	24.15	24.32	23.72	23.82	23.82	-2.02%	330,937
May 1, 2026	24.18	24.68	23.94	24.31	24.31	0.12%	601,644
Apr 30, 2026	24.50	24.59	24.13	24.28	24.28	2.45%	423,116
Apr 29, 2026	24.01	24.06	23.50	23.70	23.70	-3.07%	1,170,291
Apr 28, 2026	24.93	24.93	24.09	24.45	24.45	-4.53%	558,427
Apr 27, 2026	25.78	25.82	25.28	25.61	25.61	-0.97%	606,832
Apr 24, 2026	26.08	26.08	25.58	25.86	25.86	0.66%	478,893
Apr 23, 2026	26.02	26.42	24.92	25.69	25.69	-2.28%	683,661
Apr 22, 2026	26.70	27.06	26.22	26.29	26.29	1.04%	423,346
Apr 21, 2026	27.90	27.98	25.96	26.02	26.02	-8.38%	1,456,264
Apr 20, 2026	28.19	28.72	27.77	28.40	28.40	-1.22%	594,130
Apr 17, 2026	28.30	29.46	28.30	28.75	28.75	3.38%	938,988
Apr 16, 2026	28.16	28.32	27.74	27.81	27.81	-0.18%	401,482
Apr 15, 2026	29.45	29.45	27.73	27.86	27.86	-6.42%	521,093
Apr 14, 2026	29.00	30.03	28.70	29.77	29.77	4.02%	849,084
Apr 13, 2026	28.14	28.72	27.77	28.62	28.62	0.07%	638,490
Apr 10, 2026	28.37	28.82	28.20	28.60	28.60	1.17%	663,005
Apr 9, 2026	28.63	29.12	27.35	28.27	28.27	-1.05%	1,450,531
Apr 8, 2026	29.69	30.00	28.10	28.57	28.57	2.18%	1,268,969
Apr 7, 2026	27.27	28.11	26.88	27.96	27.96	4.06%	1,643,528
Apr 6, 2026	26.88	27.30	26.50	26.87	26.87	-0.04%	974,495
Apr 2, 2026	25.45	27.41	25.41	26.88	26.88	-1.39%	1,084,227
Apr 1, 2026	26.64	27.93	26.25	27.26	27.26	5.54%	952,170
Mar 31, 2026	24.58	26.00	24.57	25.83	25.83	7.94%	800,588
Mar 30, 2026	24.16	24.65	23.67	23.93	23.93	1.06%	1,181,368
Mar 27, 2026	22.67	24.22	22.64	23.68	23.68	3.50%	1,112,792
Mar 26, 2026	23.27	24.04	22.87	22.88	22.88	-5.18%	1,441,809