Skip to main content
logo
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
14.91
-0.06 (-0.40%)
At close: Jun 30, 2026, 4:00 PM EDT
14.96
+0.05 (0.34%)
After-hours: Jun 30, 2026, 7:50 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202617.3118.1917.0217.0817.08-1.44%1,934,168
Jun 16, 202617.5817.8817.2117.3317.330.17%987,171
Jun 15, 202617.0318.1717.0317.3017.308.87%1,926,490
Jun 12, 202615.4115.9815.0615.8915.895.23%1,772,342
Jun 11, 202614.3915.2014.0615.1015.106.19%1,701,849
Jun 10, 202614.5114.9814.1514.2214.22-5.70%1,971,575
Jun 9, 202615.8515.8714.4415.0815.08-2.71%1,629,817
Jun 8, 202615.4615.7915.3415.5015.501.77%814,938
Jun 5, 202616.6416.6415.1515.2315.23-11.14%1,543,291
Jun 4, 202617.1917.7517.0117.1417.141.72%875,295
Jun 3, 202617.2817.3516.8216.8516.85-4.26%865,072
Jun 2, 202617.9718.0917.3917.6017.60-1.62%1,097,241
Jun 1, 202617.3518.0716.9817.8917.89-1.32%1,474,165
May 29, 202617.0918.2917.0918.1318.135.78%992,692
May 28, 202616.6817.6016.2517.1417.141.54%1,054,106
May 27, 202617.1017.2616.7816.8816.88-4.36%1,075,437
May 26, 202617.8018.0017.4817.6517.652.38%895,702
May 22, 202617.1117.5516.8617.2417.24-0.35%681,563
May 21, 202616.9917.7616.8917.3017.30-1.20%1,360,354
May 20, 202617.4417.6416.6417.5117.512.58%1,154,809
May 19, 202617.7217.7716.9217.0717.07-5.95%1,020,903
May 18, 202618.4518.6217.6918.1518.15-0.17%1,364,903
May 15, 202618.7618.8618.0118.1818.18-7.81%1,025,927
May 14, 202619.7520.0919.2119.7219.720.05%861,760
May 13, 202620.2220.2219.6719.7119.71-3.43%1,829,058
May 12, 202619.8020.4519.3520.4120.411.14%954,261
May 11, 202619.9320.8219.9320.1820.182.44%1,147,811
May 8, 202619.3619.9419.2819.7019.703.63%1,078,937
May 7, 202619.3520.5418.9419.0119.010.42%3,414,573
May 6, 202618.3819.0718.2918.9318.939.49%1,309,860
May 5, 202617.8117.8817.2717.2917.29-1.31%826,175
May 4, 202617.7317.9017.4317.5217.52-1.96%742,575
May 1, 202617.7518.1617.6517.8717.87-0.11%737,322
Apr 30, 202617.9518.1117.7017.8917.893.23%979,994
Apr 29, 202617.5917.7217.1317.3317.33-3.24%1,200,707
Apr 28, 202618.1818.1817.5917.9117.91-4.53%1,345,150
Apr 27, 202618.9019.0118.5718.7618.76-0.95%811,031
Apr 24, 202619.0519.0818.6818.9418.940.96%724,360
Apr 23, 202618.9819.3218.1718.7618.76-2.44%1,160,307
Apr 22, 202619.5419.8219.1719.2319.231.16%839,547
Apr 21, 202620.5020.7718.9619.0119.01-8.74%1,787,906
Apr 20, 202620.7021.0020.2420.8320.83-0.62%1,076,608