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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.01	16.41	16.41	16.64	15.92	1.07M
November 20, 2025	17.05	16.03	16.03	17.1	15.92	923,400
November 19, 2025	16.5	16.67	16.67	16.83	16.33	1.54M
November 18, 2025	16	16.35	16.35	16.43	15.74	671,045
November 17, 2025	15.8	15.93	15.93	16.17	15.68	571,136
November 14, 2025	15.15	15.75	15.75	15.88	14.98	742,300
November 13, 2025	15.94	15.93	15.93	16.47	15.81	1.32M
November 12, 2025	15.45	15.86	15.86	16	15.27	997,500
November 11, 2025	15.31	15.34	15.34	15.42	14.95	876,806
November 10, 2025	14.47	15.11	15.11	15.32	14.42	948,348
November 07, 2025	13.72	13.82	13.82	13.83	13.45	927,200
November 06, 2025	13.83	13.58	13.58	14.13	13.54	725,000
November 05, 2025	13.82	13.8	13.8	14.05	13.7	842,700
November 04, 2025	13.79	13.49	13.49	14.06	13.48	633,900
November 03, 2025	13.89	14.26	14.26	14.42	13.8	569,400
October 31, 2025	14.24	13.88	13.88	14.24	13.6	565,500
October 30, 2025	13.56	14.17	14.17	14.69	13.5	813,132
October 29, 2025	13.33	13.02	13.02	13.33	12.76	1.07M
October 28, 2025	12.35	12.79	12.79	12.81	12.25	1.21M
October 27, 2025	13.38	12.71	12.71	13.47	12.52	1.53M
October 24, 2025	13.75	13.93	13.93	14.05	13.65	458,100
October 23, 2025	13.78	13.81	13.81	13.91	13.54	549,140
October 22, 2025	12.82	13.49	13.49	13.5	12.79	1.16M
October 21, 2025	13.58	13.29	13.29	13.63	12.7	1.13M
October 20, 2025	14.55	14.63	14.63	14.76	14.37	913,032
October 17, 2025	14.94	14.19	14.19	15.14	13.92	1.04M
October 16, 2025	15.71	15.41	15.41	15.78	15.29	856,343

Aris Mining Corporation (ARIS.TO) TSX