Skip to main content
logo
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
20.74
+0.29 (1.42%)
At close: Apr 10, 2026, 4:00 PM EDT
20.59
-0.15 (-0.72%)
After-hours: Apr 10, 2026, 7:55 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202620.6920.9420.4020.7420.741.42%924,117
Apr 9, 202620.5721.0619.7820.4520.45-0.82%1,117,649
Apr 8, 202621.5021.6220.2620.6220.622.49%1,236,838
Apr 7, 202619.6020.2019.3220.1220.124.25%1,421,333
Apr 6, 202619.3019.6419.0519.3019.30-0.05%710,127
Apr 2, 202618.5419.7018.3119.3119.31-1.53%1,444,192
Apr 1, 202619.2820.1018.8519.6119.615.60%1,936,034
Mar 31, 202617.7518.6017.6318.5718.577.84%1,233,943
Mar 30, 202617.4417.7116.9917.2217.220.47%1,546,129
Mar 27, 202616.4517.4816.3217.1417.143.82%1,418,568
Mar 26, 202616.8117.3916.5016.5116.51-5.55%1,479,209
Mar 25, 202617.5817.9917.4217.4817.484.48%1,927,175
Mar 24, 202616.4516.8916.0016.7316.73-0.24%1,240,457
Mar 23, 202615.8717.3015.8516.7716.774.10%2,156,918
Mar 20, 202616.8417.3115.6616.1116.11-3.76%14,234,385
Mar 19, 202616.2916.7715.4816.7416.74-5.16%5,355,121
Mar 18, 202617.9718.1717.4517.6517.65-5.26%2,832,180
Mar 17, 202619.1719.6418.2518.6318.63-1.95%2,253,712
Mar 16, 202618.9520.2318.5819.0019.002.26%3,505,218
Mar 13, 202619.1219.7718.5618.5818.58-3.53%1,634,201
Mar 12, 202619.5120.1119.1519.2619.26-2.28%1,625,768
Mar 11, 202619.4419.9318.9219.7119.71-1.20%871,896
Mar 10, 202619.6020.5219.6019.9519.953.26%1,068,901
Mar 9, 202618.6619.3417.8719.3219.32-0.05%1,462,079
Mar 6, 202619.0019.6518.4419.3319.33-1.43%1,296,854
Mar 5, 202620.7220.9719.0719.6119.61-6.89%1,851,762
Mar 4, 202620.9821.4820.4421.0621.063.03%1,469,515
Mar 3, 202620.7820.9519.6620.4420.44-8.95%1,818,181
Mar 2, 202622.7622.8621.7122.4522.45-1.01%897,405
Feb 27, 202623.0323.2922.3622.6822.681.02%1,116,736
Feb 26, 202621.8622.4521.6522.4522.451.49%805,797
Feb 25, 202621.7022.4421.5222.1222.123.17%1,654,781
Feb 24, 202620.5321.6120.4121.4421.441.23%1,025,776
Feb 23, 202621.3321.4220.7921.1821.180.81%1,152,934
Feb 20, 202619.7421.1519.7021.0121.015.90%1,439,187
Feb 19, 202619.0419.9318.7319.8419.843.55%695,930
Feb 18, 202618.9019.3318.6219.1619.163.40%1,744,469
Feb 17, 202618.7818.9817.8118.5318.53-4.93%1,829,363
Feb 13, 202618.8519.6818.6519.4919.495.18%1,381,669
Feb 12, 202619.9819.9818.2618.5318.53-7.67%1,534,644
Feb 11, 202619.7720.3019.2220.0720.073.56%1,225,458
Feb 10, 202618.5419.5118.2719.3819.383.69%1,771,861
Feb 9, 202617.9718.8017.9518.6918.695.24%1,964,583
Feb 6, 202618.2018.7517.5417.7617.76-0.62%3,443,595
Feb 5, 202618.6919.3817.8317.8717.87-9.52%2,033,956
Feb 4, 202620.2320.3418.9819.7519.751.59%1,870,658
Feb 3, 202619.3319.6618.6419.4419.447.64%1,982,764
Feb 2, 202616.9018.2016.6618.0618.065.37%1,984,335
Jan 30, 202618.3419.0517.1417.1417.14-16.27%4,242,276
Jan 29, 202621.8021.9819.7220.4720.47-4.39%2,193,810