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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	14.21	13.92	13.92	14.31	13.53	1M
October 01, 2025	13.81	14.13	14.13	14.16	13.69	911,029
September 30, 2025	13.54	13.64	13.64	13.88	13.46	591,135
September 29, 2025	13.73	13.67	13.67	14.01	13.59	935,038
September 26, 2025	13.06	13.43	13.43	13.48	12.95	1.24M
September 25, 2025	13.02	13.04	13.04	13.21	12.86	548,400
September 24, 2025	13.08	13.01	13.01	13.18	12.82	992,017
September 23, 2025	13.88	13.08	13.08	13.9	12.3	2.74M
September 22, 2025	13.59	13.76	13.76	13.79	13.38	1.33M
September 19, 2025	12.75	13.4	13.4	13.49	12.7	7.32M
September 18, 2025	13.1	12.64	12.64	13.1	12.57	1.02M
September 17, 2025	13.08	13.12	13.12	13.42	13.01	829,200
September 16, 2025	13.59	13.26	13.26	13.65	13.06	864,300
September 15, 2025	13.4	13.57	13.57	13.65	13.34	1.05M
September 12, 2025	13.56	13.48	13.48	13.56	13.34	501,600
September 11, 2025	13.33	13.44	13.44	13.53	13.25	496,100
September 10, 2025	13.12	13.32	13.32	13.41	12.9	980,400
September 09, 2025	12.84	13.02	13.02	13.03	12.67	1.42M
September 08, 2025	13	12.75	12.75	13.21	12.72	912,500
September 05, 2025	12.69	12.7	12.7	12.74	12.34	834,900
September 04, 2025	12.59	12.34	12.34	12.67	12.25	705,922
September 03, 2025	12.25	12.57	12.57	12.69	12.23	931,924
September 02, 2025	12	12.07	12.07	12.19	11.85	1.08M
August 29, 2025	11.26	11.95	11.95	11.99	11.22	1.29M
August 28, 2025	11.25	11.27	11.27	11.41	11.07	1.12M
August 27, 2025	10.92	11.23	11.23	11.38	10.85	1.64M
August 26, 2025	10.3	10.99	10.99	10.99	10.3	1.68M
August 25, 2025	9.85	10.22	10.22	10.26	9.83	990,400
August 22, 2025	9.73	9.85	9.85	9.97	9.56	692,804
August 21, 2025	9.53	9.76	9.76	9.76	9.48	670,600
August 20, 2025	9.44	9.51	9.51	9.58	9.38	1.26M
August 19, 2025	9.64	9.35	9.35	9.64	9.28	710,800
August 18, 2025	9.53	9.59	9.59	9.6	9.3	562,345
August 15, 2025	9.51	9.52	9.52	9.71	9.38	947,400
August 14, 2025	9.45	9.45	9.45	9.52	9.35	472,625
August 13, 2025	9.8	9.47	9.47	9.82	9.41	778,700
August 12, 2025	9.87	9.6	9.6	9.87	9.17	3.41M
August 11, 2025	10.04	9.87	9.87	10.04	9.69	1.16M
August 08, 2025	11.22	10.26	10.26	11.24	10.2	1.17M
August 07, 2025	11.03	10.97	10.97	11.16	10.92	529,200
August 06, 2025	10.63	10.98	10.98	11	10.54	1.02M
August 05, 2025	10.15	10.61	10.61	10.7	10.15	1.03M
August 01, 2025	9.72	9.81	9.81	10	9.62	517,600
July 31, 2025	9.52	9.65	9.65	9.72	9.5	298,130
July 30, 2025	9.79	9.5	9.5	9.85	9.44	298,600
July 29, 2025	9.92	9.9	9.9	10.02	9.89	363,527
July 28, 2025	9.99	9.93	9.93	9.99	9.68	466,600
July 25, 2025	9.95	10.08	10.08	10.1	9.86	494,912
July 24, 2025	10.12	10.01	10.01	10.17	9.88	755,500
July 23, 2025	10.01	10.24	10.24	10.32	9.98	763,600
July 22, 2025	9.91	10.05	10.05	10.09	9.66	667,400
July 21, 2025	9.51	9.8	9.8	9.96	9.51	756,711
July 18, 2025	9.67	9.47	9.47	9.74	9.44	444,119
July 17, 2025	9.48	9.63	9.63	9.65	9.34	420,306
July 16, 2025	9.79	9.58	9.58	9.79	9.4	843,500
July 15, 2025	9.95	9.74	9.74	9.96	9.57	627,500
July 14, 2025	9.71	9.86	9.86	9.95	9.68	682,635
July 11, 2025	9.66	9.62	9.62	9.85	9.6	780,026
July 10, 2025	9.59	9.55	9.55	9.8	9.49	600,600
July 09, 2025	9.45	9.55	9.55	9.61	9.36	673,539

Aris Mining Corporation (ARIS.TO) TSX