Skip to main content
logo
Aris Mining Corporation (TSX:ARIS)
Canada flag Canada · Delayed Price · Currency is CAD
21.50
+0.26 (1.22%)
Jun 26, 2026, 4:00 PM EST

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202625.1925.9925.0225.7825.789.24%548,552
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%1,170,291
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%478,893
Apr 23, 202626.0226.4224.9225.6925.69-2.28%683,661
Apr 22, 202626.7027.0626.2226.2926.291.04%423,346
Apr 21, 202627.9027.9825.9626.0226.02-8.38%1,456,264
Apr 20, 202628.1928.7227.7728.4028.40-1.22%594,130
Apr 17, 202628.3029.4628.3028.7528.753.38%938,988