Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.95	18.11	17.70	17.89	17.89	3.23%	893,874
Apr 29, 2026	17.59	17.72	17.13	17.33	17.33	-3.24%	1,096,352
Apr 28, 2026	18.18	18.18	17.59	17.91	17.91	-4.53%	1,343,983
Apr 27, 2026	18.90	19.01	18.57	18.76	18.76	-0.95%	810,980
Apr 24, 2026	19.05	19.08	18.68	18.94	18.94	0.96%	704,591
Apr 23, 2026	18.98	19.32	18.17	18.76	18.76	-2.44%	1,105,343
Apr 22, 2026	19.54	19.82	19.17	19.23	19.23	1.16%	782,873
Apr 21, 2026	20.50	20.77	18.96	19.01	19.01	-8.74%	1,228,640
Apr 20, 2026	20.70	21.00	20.24	20.83	20.83	-0.62%	940,659
Apr 17, 2026	20.77	21.55	20.76	20.96	20.96	3.10%	1,318,680
Apr 16, 2026	20.52	20.70	20.25	20.33	20.33	0.20%	840,317
Apr 15, 2026	21.35	21.44	20.18	20.29	20.29	-6.28%	1,420,973
Apr 14, 2026	21.14	21.83	20.89	21.65	21.65	4.29%	2,240,749
Apr 13, 2026	20.36	20.82	20.07	20.76	20.76	0.10%	622,358
Apr 10, 2026	20.69	20.94	20.40	20.74	20.74	1.42%	924,117
Apr 9, 2026	20.57	21.06	19.78	20.45	20.45	-0.82%	1,117,649
Apr 8, 2026	21.50	21.62	20.26	20.62	20.62	2.49%	1,236,838
Apr 7, 2026	19.60	20.20	19.32	20.12	20.12	4.25%	1,421,333
Apr 6, 2026	19.30	19.64	19.05	19.30	19.30	-0.05%	710,127
Apr 2, 2026	18.54	19.70	18.31	19.31	19.31	-1.53%	1,444,192
Apr 1, 2026	19.28	20.10	18.85	19.61	19.61	5.60%	1,936,034
Mar 31, 2026	17.75	18.60	17.63	18.57	18.57	7.84%	1,233,943
Mar 30, 2026	17.44	17.71	16.99	17.22	17.22	0.47%	1,546,129
Mar 27, 2026	16.45	17.48	16.32	17.14	17.14	3.82%	1,418,568
Mar 26, 2026	16.81	17.39	16.50	16.51	16.51	-5.55%	1,479,209
Mar 25, 2026	17.58	17.99	17.42	17.48	17.48	4.48%	1,927,175
Mar 24, 2026	16.45	16.89	16.00	16.73	16.73	-0.24%	1,240,457
Mar 23, 2026	15.87	17.30	15.85	16.77	16.77	4.10%	2,156,918
Mar 20, 2026	16.84	17.31	15.66	16.11	16.11	-3.76%	14,234,385
Mar 19, 2026	16.29	16.77	15.48	16.74	16.74	-5.16%	5,355,121
Mar 18, 2026	17.97	18.17	17.45	17.65	17.65	-5.26%	2,832,180
Mar 17, 2026	19.17	19.64	18.25	18.63	18.63	-1.95%	2,253,712
Mar 16, 2026	18.95	20.23	18.58	19.00	19.00	2.26%	3,505,218
Mar 13, 2026	19.12	19.77	18.56	18.58	18.58	-3.53%	1,634,201
Mar 12, 2026	19.51	20.11	19.15	19.26	19.26	-2.28%	1,625,768
Mar 11, 2026	19.44	19.93	18.92	19.71	19.71	-1.20%	871,896
Mar 10, 2026	19.60	20.52	19.60	19.95	19.95	3.26%	1,068,901
Mar 9, 2026	18.66	19.34	17.87	19.32	19.32	-0.05%	1,462,079
Mar 6, 2026	19.00	19.65	18.44	19.33	19.33	-1.43%	1,296,854
Mar 5, 2026	20.72	20.97	19.07	19.61	19.61	-6.89%	1,851,762
Mar 4, 2026	20.98	21.48	20.44	21.06	21.06	3.03%	1,469,515
Mar 3, 2026	20.78	20.95	19.66	20.44	20.44	-8.95%	1,818,181
Mar 2, 2026	22.76	22.86	21.71	22.45	22.45	-1.01%	897,405
Feb 27, 2026	23.03	23.29	22.36	22.68	22.68	1.02%	1,116,736
Feb 26, 2026	21.86	22.45	21.65	22.45	22.45	1.49%	805,797
Feb 25, 2026	21.70	22.44	21.52	22.12	22.12	3.17%	1,654,781
Feb 24, 2026	20.53	21.61	20.41	21.44	21.44	1.23%	1,025,776
Feb 23, 2026	21.33	21.42	20.79	21.18	21.18	0.81%	1,152,934
Feb 20, 2026	19.74	21.15	19.70	21.01	21.01	5.90%	1,439,187
Feb 19, 2026	19.04	19.93	18.73	19.84	19.84	3.55%	695,930