Aris Mining Corporation (ARIS)

Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.99	17.76	16.89	17.35	-	-0.91%	788,105
May 20, 2026	17.44	17.64	16.64	17.51	17.51	2.58%	1,154,809
May 19, 2026	17.72	17.77	16.92	17.07	17.07	-5.95%	1,020,903
May 18, 2026	18.45	18.62	17.69	18.15	18.15	-0.17%	1,364,903
May 15, 2026	18.76	18.86	18.01	18.18	18.18	-7.81%	1,025,927
May 14, 2026	19.75	20.09	19.21	19.72	19.72	0.05%	861,760
May 13, 2026	20.22	20.22	19.67	19.71	19.71	-3.43%	1,829,058
May 12, 2026	19.80	20.45	19.35	20.41	20.41	1.14%	954,261
May 11, 2026	19.93	20.82	19.93	20.18	20.18	2.44%	1,147,811
May 8, 2026	19.36	19.94	19.28	19.70	19.70	3.63%	1,078,937
May 7, 2026	19.35	20.54	18.94	19.01	19.01	0.42%	3,414,573
May 6, 2026	18.38	19.07	18.29	18.93	18.93	9.49%	1,309,860
May 5, 2026	17.81	17.88	17.27	17.29	17.29	-1.31%	826,175
May 4, 2026	17.73	17.90	17.43	17.52	17.52	-1.96%	742,575
May 1, 2026	17.75	18.16	17.65	17.87	17.87	-0.11%	737,322
Apr 30, 2026	17.95	18.11	17.70	17.89	17.89	3.23%	979,994
Apr 29, 2026	17.59	17.72	17.13	17.33	17.33	-3.24%	1,200,707
Apr 28, 2026	18.18	18.18	17.59	17.91	17.91	-4.53%	1,345,150
Apr 27, 2026	18.90	19.01	18.57	18.76	18.76	-0.95%	811,031
Apr 24, 2026	19.05	19.08	18.68	18.94	18.94	0.96%	724,360
Apr 23, 2026	18.98	19.32	18.17	18.76	18.76	-2.44%	1,160,307
Apr 22, 2026	19.54	19.82	19.17	19.23	19.23	1.16%	839,547
Apr 21, 2026	20.50	20.77	18.96	19.01	19.01	-8.74%	1,787,906
Apr 20, 2026	20.70	21.00	20.24	20.83	20.83	-0.62%	1,076,608
Apr 17, 2026	20.77	21.55	20.76	20.96	20.96	3.10%	1,359,913
Apr 16, 2026	20.52	20.70	20.25	20.33	20.33	0.20%	891,813
Apr 15, 2026	21.35	21.44	20.18	20.29	20.29	-6.28%	1,481,677
Apr 14, 2026	21.14	21.83	20.89	21.65	21.65	4.29%	2,253,543
Apr 13, 2026	20.36	20.82	20.07	20.76	20.76	0.10%	735,651
Apr 10, 2026	20.69	20.94	20.40	20.74	20.74	1.42%	943,599
Apr 9, 2026	20.57	21.06	19.78	20.45	20.45	-0.82%	1,600,891
Apr 8, 2026	21.50	21.62	20.26	20.62	20.62	2.49%	1,278,926
Apr 7, 2026	19.60	20.20	19.32	20.12	20.12	4.25%	1,461,256
Apr 6, 2026	19.30	19.64	19.05	19.30	19.30	-0.05%	1,034,776
Apr 2, 2026	18.54	19.70	18.31	19.31	19.31	-1.53%	1,498,269
Apr 1, 2026	19.28	20.10	18.85	19.61	19.61	5.60%	2,052,042
Mar 31, 2026	17.75	18.60	17.63	18.57	18.57	7.84%	1,366,728
Mar 30, 2026	17.44	17.71	16.99	17.22	17.22	0.47%	1,681,838
Mar 27, 2026	16.45	17.48	16.32	17.14	17.14	3.82%	1,775,939
Mar 26, 2026	16.81	17.39	16.50	16.51	16.51	-5.55%	2,038,243
Mar 25, 2026	17.58	17.99	17.42	17.48	17.48	4.48%	2,107,069
Mar 24, 2026	16.45	16.89	16.00	16.73	16.73	-0.24%	1,839,786
Mar 23, 2026	15.87	17.30	15.85	16.77	16.77	4.10%	2,503,294
Mar 20, 2026	16.84	17.31	15.66	16.11	16.11	-3.76%	14,336,360
Mar 19, 2026	16.29	16.77	15.48	16.74	16.74	-5.16%	5,359,999
Mar 18, 2026	17.97	18.17	17.45	17.65	17.65	-5.26%	2,931,601
Mar 17, 2026	19.17	19.64	18.25	18.63	18.63	-1.95%	2,654,357
Mar 16, 2026	18.95	20.23	18.58	19.00	19.00	2.26%	3,646,952
Mar 13, 2026	19.12	19.77	18.56	18.58	18.58	-3.53%	1,876,127
Mar 12, 2026	19.51	20.11	19.15	19.26	19.26	-2.28%	1,677,154

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.