Skip to main content
logo
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
16.11
-0.63 (-3.76%)
At close: Mar 20, 2026, 4:00 PM EDT
16.06
-0.05 (-0.31%)
After-hours: Mar 20, 2026, 7:17 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 28, 202621.3021.4720.7221.4121.412.24%1,819,662
Jan 27, 202620.4320.9919.8220.9420.942.70%1,666,171
Jan 26, 202621.1721.3320.0020.3920.390.64%2,273,222
Jan 23, 202619.9920.5419.5020.2620.263.21%1,865,275
Jan 22, 202619.8020.0819.4119.6319.631.82%1,970,616
Jan 21, 202620.1220.4018.9419.2819.28-1.48%3,315,416
Jan 20, 202618.9019.6318.6219.5719.578.12%3,249,302
Jan 16, 202618.1318.2217.6418.1018.10-0.77%1,034,789
Jan 15, 202617.8618.3117.5118.2418.241.39%1,097,003
Jan 14, 202617.7718.2317.6017.9917.993.27%1,552,676
Jan 13, 202617.5117.7617.1717.4217.420.52%1,242,005
Jan 12, 202617.2917.5017.2017.3317.334.02%1,843,658
Jan 9, 202617.2117.4216.6416.6616.66-2.86%1,064,423
Jan 8, 202616.8617.1716.5317.1517.150.47%1,330,828