Aris Mining Corporation - ARIS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.24	28.8	28.8	28.93	27.01	1.39M
February 19, 2026	25.97	27.27	27.27	27.27	25.73	734,819
February 18, 2026	25.65	26.24	26.24	26.45	25.48	560,224
February 17, 2026	25.42	25.24	25.24	25.9	24.39	1.03M
February 13, 2026	25.7	26.59	26.59	26.79	25.41	1.17M
February 12, 2026	27.02	25.13	25.13	27.02	24.89	1.24M
February 11, 2026	26.89	27.29	27.29	27.55	26.2	568,240
February 10, 2026	25.12	26.35	26.35	26.43	24.95	1.46M
February 09, 2026	24.6	25.31	25.31	25.49	24.37	1.26M
February 06, 2026	24.95	24.2	24.2	25.53	24	2M
February 05, 2026	25.53	24.43	24.43	26.45	24.43	1.06M
February 04, 2026	27.38	27.06	27.06	27.69	25.96	1.15M
February 03, 2026	26.15	26.52	26.52	26.83	25.47	1.98M
February 02, 2026	23.14	24.7	24.7	24.88	23.1	1.43M
January 30, 2026	24.95	23.56	23.56	25.73	23.34	1.42M
January 29, 2026	29.25	27.6	27.6	29.3	26.75	1.27M
January 28, 2026	28.91	29.04	29.04	29.07	28.22	862,200
January 27, 2026	27.85	28.48	28.48	28.5	26.96	834,200
January 26, 2026	28.5	27.97	27.97	29.18	27.4	1.13M
January 23, 2026	27.27	27.74	27.74	28.15	26.86	903,900
January 22, 2026	27.32	27.05	27.05	27.71	26.77	810,806
January 21, 2026	27.5	26.7	26.7	28.1	26.22	1.23M
January 20, 2026	25.99	27	27	27.14	25.73	1.32M
January 19, 2026	25.5	25.57	25.57	25.74	25.33	266,840
January 16, 2026	25.2	25.18	25.18	25.31	24.52	532,900
January 15, 2026	24.79	25.33	25.33	25.43	24.38	837,518
January 14, 2026	24.65	24.95	24.95	25.29	24.45	958,537
January 13, 2026	24.28	24.2	24.2	24.64	23.85	779,300
January 12, 2026	24	24.1	24.1	24.29	23.89	560,037
January 09, 2026	23.94	23.16	23.16	24.15	23.16	591,085
January 08, 2026	23.1	23.79	23.79	23.8	22.92	1.35M
January 07, 2026	22.2	23.69	23.69	23.69	21.96	1.32M
January 06, 2026	22.66	22.67	22.67	22.85	22.09	526,500
January 05, 2026	22	22.48	22.48	22.98	21.99	1.14M
January 02, 2026	22.58	21.66	21.66	23.8	20.98	624,405
December 31, 2025	22.27	22.26	22.26	22.8	22.17	311,400
December 30, 2025	22.67	22.51	22.51	22.75	21.94	657,517
December 29, 2025	22.04	22.13	22.13	22.26	21.55	865,442
December 23, 2025	23.15	22.45	22.45	23.18	22.23	969,404
December 22, 2025	22.5	22.86	22.86	23.04	22.29	2.08M
December 19, 2025	21.61	21.96	21.96	22.43	21.61	1.19M
December 18, 2025	21.11	21.58	21.58	22.08	21.07	1.33M
December 17, 2025	21.62	21.29	21.29	21.62	21.01	842,300
December 16, 2025	21.7	21.25	21.25	21.83	21.13	938,500
December 15, 2025	21.89	21.71	21.71	21.98	21.37	811,040
December 12, 2025	21.5	21.6	21.6	21.75	20.85	1.43M
December 11, 2025	20.22	21.01	21.01	21.42	20.22	1.35M
December 10, 2025	19.85	20.29	20.29	20.45	19.58	1.97M
December 09, 2025	19.3	19.86	19.86	19.97	19.3	846,500
December 08, 2025	19.67	19.26	19.26	19.78	19.23	1.61M
December 05, 2025	19.97	19.56	19.56	20.16	19.43	447,600
December 04, 2025	19.3	19.78	19.78	19.81	19.19	539,100
December 03, 2025	19.91	19.51	19.51	20.03	19.39	478,900
December 02, 2025	19.57	19.7	19.7	19.79	18.79	596,400
December 01, 2025	20.1	19.58	19.58	20.47	19.49	624,712
November 28, 2025	19.72	19.73	19.73	20.18	19.49	756,000
November 27, 2025	19.6	19.58	19.58	19.74	19.47	221,500
November 26, 2025	18.75	19.67	19.67	19.7	18.61	1.46M
November 25, 2025	18.07	18.49	18.49	18.73	17.93	1.44M
November 24, 2025	16.58	18.11	18.11	18.12	16.58	2.74M

Aris Mining Corporation (ARIS.TO) TSX