Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	16.20	16.33	16.02	16.32	16.32	-0.67%	587,386
Dec 23, 2025	16.95	16.99	16.20	16.43	16.43	-1.38%	1,149,625
Dec 22, 2025	16.46	16.78	16.22	16.66	16.66	4.71%	2,573,480
Dec 19, 2025	15.72	16.29	15.66	15.91	15.91	1.66%	2,455,312
Dec 18, 2025	15.32	16.03	15.28	15.65	15.65	1.49%	2,245,401
Dec 17, 2025	15.71	15.75	15.23	15.42	15.42	-0.45%	1,256,344
Dec 16, 2025	15.90	15.90	15.36	15.49	15.49	-1.65%	1,158,111
Dec 15, 2025	15.91	15.95	15.50	15.75	15.75	0.25%	2,345,610
Dec 12, 2025	15.76	15.83	15.10	15.71	15.71	2.81%	3,014,909
Dec 11, 2025	14.75	15.55	14.71	15.28	15.28	3.80%	2,747,426
Dec 10, 2025	14.36	14.83	14.13	14.72	14.72	2.58%	2,985,201
Dec 9, 2025	13.94	14.44	13.94	14.35	14.35	3.24%	1,148,655
Dec 8, 2025	14.20	14.31	13.87	13.90	13.90	-1.77%	2,081,565
Dec 5, 2025	14.31	14.54	14.04	14.15	14.15	-	1,137,112
Dec 4, 2025	13.65	14.20	13.56	14.15	14.15	1.07%	716,111
Dec 3, 2025	14.27	14.38	13.88	14.00	14.00	-0.71%	875,055
Dec 2, 2025	13.93	14.16	13.44	14.10	14.10	0.64%	1,311,641
Dec 1, 2025	14.32	14.67	13.92	14.01	14.01	-0.21%	1,810,564
Nov 28, 2025	14.20	14.48	13.93	14.04	14.04	0.14%	1,356,609
Nov 26, 2025	13.34	14.03	13.21	14.02	14.02	6.86%	1,785,698
Nov 25, 2025	12.81	13.30	12.69	13.12	13.12	2.58%	1,757,761
Nov 24, 2025	11.76	12.84	11.75	12.79	12.79	9.97%	2,296,271
Nov 21, 2025	11.44	11.87	11.25	11.63	11.63	2.38%	1,299,044
Nov 20, 2025	12.09	12.17	11.29	11.36	11.36	-3.89%	1,577,030
Nov 19, 2025	11.88	12.01	11.62	11.82	11.82	1.03%	1,361,123
Nov 18, 2025	11.45	11.76	11.24	11.70	11.70	3.36%	1,351,395
Nov 17, 2025	11.36	11.52	11.15	11.32	11.32	0.62%	961,720
Nov 14, 2025	10.80	11.32	10.66	11.25	11.25	-1.06%	1,168,684
Nov 13, 2025	11.45	11.78	11.26	11.37	11.37	0.35%	1,377,695
Nov 12, 2025	11.03	11.44	10.85	11.33	11.33	3.38%	1,880,131
Nov 11, 2025	11.00	11.09	10.68	10.96	10.96	1.76%	1,428,434
Nov 10, 2025	10.50	10.94	10.29	10.77	10.77	9.34%	3,128,196
Nov 7, 2025	9.79	9.86	9.55	9.85	9.85	2.50%	1,078,571
Nov 6, 2025	9.91	10.04	9.59	9.61	9.61	-1.84%	669,291
Nov 5, 2025	9.70	9.95	9.70	9.79	9.79	1.98%	626,871
Nov 4, 2025	9.92	10.00	9.56	9.60	9.60	-5.88%	866,065
Nov 3, 2025	9.88	10.25	9.78	10.20	10.20	3.24%	791,295
Oct 31, 2025	10.13	10.14	9.69	9.88	9.88	-2.18%	1,006,454
Oct 30, 2025	9.63	10.51	9.55	10.10	10.10	8.14%	1,118,308
Oct 29, 2025	9.63	9.70	9.16	9.34	9.34	1.63%	1,953,910
Oct 28, 2025	8.85	9.20	8.75	9.19	9.19	1.10%	1,254,264
Oct 27, 2025	9.51	9.65	8.93	9.09	9.09	-8.46%	1,515,844
Oct 24, 2025	9.67	10.03	9.67	9.93	9.93	0.61%	1,034,322
Oct 23, 2025	9.89	9.94	9.65	9.87	9.87	2.71%	974,912
Oct 22, 2025	9.18	9.66	9.12	9.61	9.61	1.37%	986,687
Oct 21, 2025	9.80	9.81	9.06	9.48	9.48	-9.11%	2,084,030
Oct 20, 2025	10.30	10.55	10.24	10.43	10.43	2.66%	1,241,306
Oct 17, 2025	10.68	10.79	9.92	10.16	10.16	-7.30%	1,638,268
Oct 16, 2025	11.19	11.24	10.88	10.96	10.96	-0.72%	1,340,217
Oct 15, 2025	10.99	11.22	10.94	11.04	11.04	2.70%	1,468,923