Skip to main content
logo
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
20.27
-0.99 (-4.66%)
At close: Aug 28, 2026, 4:00 PM EDT
20.27
0.00 (0.00%)
Pre-market: Aug 31, 2026, 7:34 AM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202621.3321.4719.8620.2720.27-4.66%2,024,289
Aug 27, 202620.7021.3820.4521.2621.263.00%1,244,403
Aug 26, 202620.5020.9520.4820.6420.64-2.55%794,611
Aug 25, 202620.4521.3120.3521.1821.181.78%1,037,860
Aug 24, 202620.9821.1720.5220.8120.81-0.24%1,584,318
Aug 21, 202620.9020.9520.3820.8620.863.32%2,035,226
Aug 20, 202619.3520.2319.3520.1920.192.96%1,348,016
Aug 19, 202618.8019.8818.7119.6119.6111.48%1,823,847
Aug 18, 202617.7017.9617.3517.5917.59-2.92%1,007,660
Aug 17, 202618.0018.3217.7918.1218.121.29%831,385
Aug 14, 202617.7118.0817.6517.8917.892.82%703,676
Aug 13, 202617.3617.5917.0417.4017.40-1.97%1,585,059
Aug 12, 202617.7218.1317.7017.7517.752.36%2,006,121
Aug 11, 202617.0317.4616.8717.3417.341.52%1,093,892
Aug 10, 202617.2317.2816.9017.0817.08-1.84%2,087,068
Aug 7, 202616.9117.4316.8517.4017.4010.69%2,423,279
Aug 6, 202615.4015.9515.2915.7215.720.58%1,349,616
Aug 5, 202615.5016.0815.5015.6315.636.25%2,563,049
Aug 4, 202614.7914.9214.3114.7114.712.22%1,678,587
Aug 3, 202613.3414.4113.2914.3914.397.71%1,305,825
Jul 31, 202614.1214.1413.3113.3613.36-6.25%1,265,433
Jul 30, 202614.2614.5413.4814.2514.252.52%2,163,351
Jul 29, 202614.3014.4013.7413.9013.90-3.94%1,228,425
Jul 28, 202614.5714.6514.1814.4714.47-2.62%617,092
Jul 27, 202614.6715.0014.1314.8614.861.36%634,857
Jul 24, 202614.8215.0214.4614.6614.660.48%633,125
Jul 23, 202614.3514.6414.1614.5914.59-2.15%2,101,201
Jul 22, 202615.1115.3514.7814.9114.911.43%1,174,998
Jul 21, 202614.3114.8314.3114.7014.705.98%1,208,376
Jul 20, 202613.9814.1413.8413.8713.87-0.50%872,426
Jul 17, 202613.3514.0613.2113.9413.942.42%1,184,123
Jul 16, 202613.9213.9213.3713.6113.61-5.55%2,080,840
Jul 15, 202614.5714.6913.9514.4114.41-0.83%1,486,488
Jul 14, 202615.0015.1914.4314.5314.532.40%1,722,760
Jul 13, 202614.1014.3913.9614.1914.19-2.54%1,335,797
Jul 10, 202614.6814.7814.3714.5614.56-1.29%828,829
Jul 9, 202614.4814.8314.2914.7514.755.28%958,040
Jul 8, 202614.7214.8613.6314.0114.01-7.83%2,163,524
Jul 7, 202615.6316.3215.0015.2015.20-4.88%1,206,505
Jul 6, 202616.5116.7315.8215.9815.98-0.12%912,008
Jul 2, 202615.2516.2815.2116.0016.009.44%1,952,651
Jul 1, 202614.7515.5314.6114.6214.62-1.95%973,890
Jun 30, 202615.2215.2614.4614.9114.91-0.40%1,979,196
Jun 29, 202615.0015.0514.5714.9714.97-1.32%1,427,925
Jun 26, 202615.1215.7114.8715.1715.171.13%1,552,250
Jun 25, 202615.3015.3414.6815.0015.001.97%1,021,656
Jun 24, 202614.8815.4014.6214.7114.71-6.66%1,615,851
Jun 23, 202615.6116.0315.4115.7615.76-4.14%1,203,009
Jun 22, 202615.9716.7915.8816.4416.44-1.08%1,791,022
Jun 18, 202617.1317.5515.9016.6216.62-2.69%2,570,965