Skip to main content
logo
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
14.43
-1.45 (-9.13%)
At close: Oct 30, 2026, 4:00 PM EDT
14.50
+0.07 (0.49%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202615.0515.1214.1414.4314.43-9.13%2,539,617
Oct 29, 202615.6216.0315.4515.8815.88-3.41%1,545,759
Oct 28, 202616.1516.4615.9116.4416.441.29%1,398,318
Oct 27, 202615.7116.2515.5716.2316.234.24%1,407,812
Oct 26, 202615.6115.6514.9115.5715.570.71%1,891,753
Oct 23, 202615.5015.7415.0715.4615.46-1.21%1,762,650
Oct 22, 202616.3716.3915.5415.6515.65-8.10%2,468,217
Oct 21, 202617.3117.3116.8317.0317.03-0.12%1,025,174
Oct 20, 202617.0517.8716.9717.0517.05-1.73%1,099,929
Oct 19, 202617.4417.5717.2817.3517.35-0.52%1,971,041
Oct 16, 202617.3417.9817.1417.4417.440.46%2,079,392
Oct 15, 202616.4217.3716.2517.3617.366.83%1,907,307
Oct 14, 202616.3316.5416.0016.2516.25-3.96%1,788,257
Oct 13, 202617.1617.2116.7216.9216.92-0.18%1,884,964
Oct 12, 202617.1417.2116.8116.9516.95-2.19%665,375
Oct 9, 202617.1617.4916.8617.3317.333.40%1,343,089
Oct 8, 202616.7116.8216.1216.7616.76-1.59%2,580,868
Oct 7, 202616.9217.1916.5617.0317.03-3.57%1,095,585
Oct 6, 202617.7317.8017.2817.6617.660.51%891,303
Oct 5, 202617.6117.8217.1517.5717.570.40%1,103,421
Oct 2, 202617.5217.9317.3917.5017.501.04%1,465,367
Oct 1, 202617.3917.6016.9117.3217.32-0.46%2,380,194
Sep 30, 202618.0118.0117.3817.4017.40-1.97%1,423,061
Sep 29, 202617.5417.8917.4117.7517.751.43%1,275,483
Sep 28, 202617.7318.1017.3017.5017.50-7.55%3,044,389
Sep 25, 202618.6619.1118.4218.9318.931.50%1,304,398
Sep 24, 202618.6518.7018.0918.6518.65-1.27%1,651,677
Sep 23, 202619.1619.1918.5418.8918.89-4.79%2,180,490
Sep 22, 202618.8220.0218.8219.8419.844.26%1,662,755
Sep 21, 202619.5319.5318.8419.0319.03-1.91%844,401
Sep 18, 202619.1019.4718.7219.4019.402.37%1,617,512
Sep 17, 202619.0219.1018.5418.9518.953.95%1,244,095
Sep 16, 202618.8618.9317.8518.2318.23-1.78%1,322,228
Sep 15, 202618.7718.7818.1318.5618.56-0.64%844,832
Sep 14, 202618.6618.8918.1518.6818.68-4.40%1,993,780
Sep 11, 202619.8820.1519.3919.5419.540.67%1,370,919
Sep 10, 202619.2819.7219.1519.4119.41-3.58%1,764,688
Sep 9, 202620.4720.8119.9620.1320.130.75%1,147,902
Sep 8, 202620.0020.4219.8619.9819.98-0.35%1,020,402
Sep 4, 202619.9920.2519.8020.0520.05-2.43%994,569
Sep 3, 202620.6120.7620.1620.5520.554.37%1,494,153
Sep 2, 202619.4420.0119.3319.6919.694.35%1,574,922
Sep 1, 202619.3419.7618.8018.8718.87-5.60%1,330,893
Aug 31, 202620.2620.3919.4519.9919.99-1.38%1,085,141
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