Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	28.76	29.62	28.37	29.49	-	3.08%	532,019
Aug 26, 2026	28.45	29.09	28.45	28.61	28.61	-2.19%	301,105
Aug 25, 2026	28.39	29.45	28.19	29.25	29.25	1.56%	561,734
Aug 24, 2026	29.01	29.37	28.41	28.80	28.80	0.17%	935,061
Aug 21, 2026	28.57	28.84	28.02	28.75	28.75	3.16%	1,221,019
Aug 20, 2026	26.81	27.89	26.80	27.87	27.87	2.88%	688,467
Aug 19, 2026	25.96	27.44	25.96	27.09	27.09	11.02%	1,257,704
Aug 18, 2026	24.66	24.90	24.10	24.40	24.40	-2.94%	478,338
Aug 17, 2026	25.00	25.37	24.65	25.14	25.14	1.29%	466,138
Aug 14, 2026	24.52	25.06	24.45	24.82	24.82	2.35%	358,797
Aug 13, 2026	24.23	24.48	23.78	24.25	24.25	-1.94%	652,403
Aug 12, 2026	24.58	25.24	24.58	24.73	24.73	2.57%	1,375,026
Aug 11, 2026	23.75	24.31	23.50	24.11	24.11	1.35%	1,012,164
Aug 10, 2026	24.12	24.12	23.55	23.79	23.79	-1.82%	989,264
Aug 7, 2026	23.46	24.29	23.41	24.23	24.23	9.59%	1,090,869
Aug 6, 2026	21.68	22.36	21.58	22.11	22.11	0.64%	632,223
Aug 5, 2026	21.85	22.62	21.85	21.97	21.97	5.88%	966,354
Aug 4, 2026	20.20	20.96	20.12	20.75	20.75	10.78%	748,375
Jul 31, 2026	19.53	19.80	18.67	18.73	18.73	-6.16%	946,232
Jul 30, 2026	19.96	20.33	18.95	19.96	19.96	1.99%	907,146
Jul 29, 2026	20.01	20.22	19.37	19.57	19.57	-4.21%	968,938
Jul 28, 2026	20.50	20.65	20.00	20.43	20.43	-2.67%	340,111
Jul 27, 2026	20.81	21.08	19.95	20.99	20.99	1.50%	467,608
Jul 24, 2026	20.63	21.15	20.41	20.68	20.68	0.68%	422,590
Jul 23, 2026	20.10	20.60	19.92	20.54	20.54	-2.05%	1,215,234
Jul 22, 2026	21.25	21.61	20.82	20.97	20.97	1.01%	586,847
Jul 21, 2026	20.24	20.91	20.16	20.76	20.76	6.41%	1,132,955
Jul 20, 2026	19.56	19.85	19.45	19.51	19.51	0.05%	365,163
Jul 17, 2026	18.72	19.68	18.53	19.50	19.50	1.99%	489,660
Jul 16, 2026	19.55	19.55	18.76	19.12	19.12	-5.25%	814,248
Jul 15, 2026	20.36	20.52	19.60	20.18	20.18	-1.08%	698,795
Jul 14, 2026	20.66	21.35	20.29	20.40	20.40	1.75%	874,118
Jul 13, 2026	20.10	20.25	19.74	20.05	20.05	-2.67%	422,241
Jul 10, 2026	20.80	20.89	20.34	20.60	20.60	-1.29%	410,164
Jul 9, 2026	20.44	21.01	20.28	20.87	20.87	5.19%	525,350
Jul 8, 2026	20.84	21.09	19.32	19.84	19.84	-8.06%	963,707
Jul 7, 2026	22.26	23.12	21.32	21.58	21.58	-4.89%	969,706
Jul 6, 2026	23.79	23.79	22.47	22.69	22.69	-4.02%	440,864
Jul 3, 2026	23.28	23.80	23.21	23.64	23.64	4.28%	334,564
Jul 2, 2026	21.72	23.07	21.55	22.67	22.67	7.19%	1,003,189
Jun 30, 2026	21.11	21.64	20.60	21.15	21.15	-0.52%	800,977
Jun 29, 2026	21.28	21.37	20.72	21.26	21.26	-1.12%	544,170
Jun 26, 2026	21.25	22.28	21.07	21.50	21.50	1.22%	519,216
Jun 25, 2026	21.51	21.75	20.86	21.24	21.24	1.38%	508,409
Jun 24, 2026	21.29	21.90	20.82	20.95	20.95	-6.22%	826,303
Jun 23, 2026	22.08	22.76	21.95	22.34	22.34	-4.16%	734,738
Jun 22, 2026	22.92	23.74	22.64	23.31	23.31	2.24%	395,912
Jun 19, 2026	22.76	22.85	22.48	22.80	22.80	-2.65%	655,502
Jun 18, 2026	24.29	24.78	22.46	23.42	23.42	-3.14%	1,044,995
Jun 17, 2026	24.15	25.51	23.98	24.18	24.18	-0.62%	1,334,026