Aris Mining Corporation (ARIS)

NYSE: ARIS · Real-Time Price · USD

19.40

+0.45 (2.37%)

At close: Sep 18, 2026, 4:00 PM EDT

19.54

+0.14 (0.72%)

After-hours: Sep 18, 2026, 7:43 PM EDT

Aris Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.10	19.47	18.72	19.40	19.40	2.37%	1,617,512
Sep 17, 2026	19.02	19.10	18.54	18.95	18.95	3.95%	1,244,095
Sep 16, 2026	18.86	18.93	17.85	18.23	18.23	-1.78%	1,322,228
Sep 15, 2026	18.77	18.78	18.13	18.56	18.56	-0.64%	844,832
Sep 14, 2026	18.66	18.89	18.15	18.68	18.68	-4.40%	1,993,780
Sep 11, 2026	19.88	20.15	19.39	19.54	19.54	0.67%	1,370,919
Sep 10, 2026	19.28	19.72	19.15	19.41	19.41	-3.58%	1,764,688
Sep 9, 2026	20.47	20.81	19.96	20.13	20.13	0.75%	1,147,902
Sep 8, 2026	20.00	20.42	19.86	19.98	19.98	-0.35%	1,020,402
Sep 4, 2026	19.99	20.25	19.80	20.05	20.05	-2.43%	994,569
Sep 3, 2026	20.61	20.76	20.16	20.55	20.55	4.37%	1,494,153
Sep 2, 2026	19.44	20.01	19.33	19.69	19.69	4.35%	1,574,922
Sep 1, 2026	19.34	19.76	18.80	18.87	18.87	-5.60%	1,330,893
Aug 31, 2026	20.26	20.39	19.45	19.99	19.99	-1.38%	1,085,141
Aug 28, 2026	21.33	21.47	19.86	20.27	20.27	-4.66%	2,024,289
Aug 27, 2026	20.70	21.38	20.45	21.26	21.26	3.00%	1,244,403
Aug 26, 2026	20.50	20.95	20.48	20.64	20.64	-2.55%	794,611
Aug 25, 2026	20.45	21.31	20.35	21.18	21.18	1.78%	1,037,860
Aug 24, 2026	20.98	21.17	20.52	20.81	20.81	-0.24%	1,584,318
Aug 21, 2026	20.90	20.95	20.38	20.86	20.86	3.32%	2,035,226
Aug 20, 2026	19.35	20.23	19.35	20.19	20.19	2.96%	1,348,016
Aug 19, 2026	18.80	19.88	18.71	19.61	19.61	11.48%	1,823,847
Aug 18, 2026	17.70	17.96	17.35	17.59	17.59	-2.92%	1,007,660
Aug 17, 2026	18.00	18.32	17.79	18.12	18.12	1.29%	831,385
Aug 14, 2026	17.71	18.08	17.65	17.89	17.89	2.82%	703,676
Aug 13, 2026	17.36	17.59	17.04	17.40	17.40	-1.97%	1,585,059
Aug 12, 2026	17.72	18.13	17.70	17.75	17.75	2.36%	2,006,121
Aug 11, 2026	17.03	17.46	16.87	17.34	17.34	1.52%	1,093,892
Aug 10, 2026	17.23	17.28	16.90	17.08	17.08	-1.84%	2,087,068
Aug 7, 2026	16.91	17.43	16.85	17.40	17.40	10.69%	2,423,279
Aug 6, 2026	15.40	15.95	15.29	15.72	15.72	0.58%	1,349,616
Aug 5, 2026	15.50	16.08	15.50	15.63	15.63	6.25%	2,563,049
Aug 4, 2026	14.79	14.92	14.31	14.71	14.71	2.22%	1,678,587
Aug 3, 2026	13.34	14.41	13.29	14.39	14.39	7.71%	1,305,825
Jul 31, 2026	14.12	14.14	13.31	13.36	13.36	-6.25%	1,265,433
Jul 30, 2026	14.26	14.54	13.48	14.25	14.25	2.52%	2,163,351
Jul 29, 2026	14.30	14.40	13.74	13.90	13.90	-3.94%	1,228,425
Jul 28, 2026	14.57	14.65	14.18	14.47	14.47	-2.62%	617,092
Jul 27, 2026	14.67	15.00	14.13	14.86	14.86	1.36%	634,857
Jul 24, 2026	14.82	15.02	14.46	14.66	14.66	0.48%	633,125
Jul 23, 2026	14.35	14.64	14.16	14.59	14.59	-2.15%	2,101,201
Jul 22, 2026	15.11	15.35	14.78	14.91	14.91	1.43%	1,174,998
Jul 21, 2026	14.31	14.83	14.31	14.70	14.70	5.98%	1,208,376
Jul 20, 2026	13.98	14.14	13.84	13.87	13.87	-0.50%	872,426
Jul 17, 2026	13.35	14.06	13.21	13.94	13.94	2.42%	1,184,123
Jul 16, 2026	13.92	13.92	13.37	13.61	13.61	-5.55%	2,080,840
Jul 15, 2026	14.57	14.69	13.95	14.41	14.41	-0.83%	1,486,488
Jul 14, 2026	15.00	15.19	14.43	14.53	14.53	2.40%	1,722,760
Jul 13, 2026	14.10	14.39	13.96	14.19	14.19	-2.54%	1,335,797
Jul 10, 2026	14.68	14.78	14.37	14.56	14.56	-1.29%	828,829