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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	15.4	15.53	15.53	15.74	15.35	689,019
October 14, 2025	14.83	15.14	15.14	15.33	14.64	890,400
October 10, 2025	14.5	14.11	14.11	14.68	14.06	1.01M
October 09, 2025	15.17	14.35	14.35	15.21	14.17	775,500
October 08, 2025	14.92	15.05	15.05	15.16	14.88	2.75M
October 07, 2025	14.75	14.46	14.46	15.13	14.44	1.86M
October 06, 2025	14.26	14.52	14.52	14.69	14.26	459,500
October 03, 2025	13.93	14	14	14.17	13.9	907,100
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

Aris Mining Corporation (ARIS.TO) TSX