Skip to main content
logo
Aris Mining Corporation (ARIS)
NYSE: ARIS · Real-Time Price · USD
17.08
-0.32 (-1.84%)
At close: Aug 10, 2026, 4:00 PM EDT
16.84
-0.24 (-1.41%)
After-hours: Aug 10, 2026, 7:58 PM EDT

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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