Skip to main content
logo
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
19.50
+0.38 (1.99%)
Jul 17, 2026, 4:00 PM EST

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.7219.6818.5319.5019.501.99%489,660
Jul 16, 202619.5519.5518.7619.1219.12-5.25%814,248
Jul 15, 202620.3620.5219.6020.1820.18-1.08%698,795
Jul 14, 202620.6621.3520.2920.4020.401.75%874,118
Jul 13, 202620.1020.2519.7420.0520.05-2.67%422,241
Jul 10, 202620.8020.8920.3420.6020.60-1.29%410,164
Jul 9, 202620.4421.0120.2820.8720.875.19%525,350
Jul 8, 202620.8421.0919.3219.8419.84-8.06%963,707
Jul 7, 202622.2623.1221.3221.5821.58-4.89%969,706
Jul 6, 202623.7923.7922.4722.6922.69-4.02%440,864
Jul 3, 202623.2823.8023.2123.6423.644.28%334,564
Jul 2, 202621.7223.0721.5522.6722.677.19%1,003,189
Jun 30, 202621.1121.6420.6021.1521.15-0.52%800,977
Jun 29, 202621.2821.3720.7221.2621.26-1.12%544,170
Jun 26, 202621.2522.2821.0721.5021.501.22%519,216
Jun 25, 202621.5121.7520.8621.2421.241.38%508,409
Jun 24, 202621.2921.9020.8220.9520.95-6.22%826,303
Jun 23, 202622.0822.7621.9522.3422.34-4.16%734,738
Jun 22, 202622.9223.7422.6423.3123.312.24%395,912
Jun 19, 202622.7622.8522.4822.8022.80-2.65%655,502
Jun 18, 202624.2924.7822.4623.4223.42-3.14%1,044,995
Jun 17, 202624.1525.5123.9824.1824.18-0.62%1,334,026
Jun 16, 202625.0025.0124.1024.3324.330.45%707,452
Jun 15, 202624.3025.3723.9024.2224.229.25%1,410,189
Jun 12, 202621.3622.3321.0522.1722.175.27%912,960
Jun 11, 202619.8021.2119.7021.0621.066.42%551,532
Jun 10, 202620.0020.8319.7319.7919.79-5.81%863,230
Jun 9, 202621.9522.1120.1721.0121.01-2.64%918,145
Jun 8, 202621.3322.0421.3321.5821.581.84%546,591
Jun 5, 202623.1023.1121.1321.1921.19-10.93%823,871
Jun 4, 202624.0024.6423.6423.7923.791.58%427,431
Jun 3, 202623.8624.0423.3723.4223.42-3.62%403,846
Jun 2, 202624.9124.9524.0424.3024.30-1.66%367,440
Jun 1, 202624.1924.9823.5124.7124.71-1.08%435,710
May 29, 202624.0025.1723.6724.9824.985.62%588,398
May 28, 202623.0024.2922.5023.6523.651.28%523,688
May 27, 202623.6523.8823.2223.3523.35-4.26%482,645
May 26, 202624.5624.8624.1624.3924.39-2.44%309,011
May 25, 202624.1725.0024.1725.0025.005.04%126,679
May 22, 202623.7824.2323.2623.8023.80-0.25%325,970
May 21, 202623.2424.4323.2123.8623.86-0.79%429,231
May 20, 202623.6924.2822.9024.0524.052.60%573,637
May 19, 202624.6524.6523.3023.4423.44-6.20%543,850
May 15, 202626.0126.0124.8024.9924.99-7.82%746,233
May 14, 202627.1727.5626.3927.1127.110.41%565,294
May 13, 202627.8427.8426.9827.0027.00-3.40%474,524
May 12, 202627.1528.0126.6027.9527.950.98%625,550
May 11, 202627.2828.4227.2827.6827.682.86%721,912
May 8, 202626.3927.3026.3926.9126.913.70%446,475
May 7, 202626.7428.0025.8725.9525.950.66%940,654