Aris Mining Corporation (ARIS) NYSE

17.60

-0.29(-1.62%)

Updated at June 02 04:00PM

Currency In USD

ARIS Historical Return

If you invested $1000 in Aris Mining Corporation (ARIS) 10 years ago, it would be worth $17,952.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,261.5, while $1000 invested 1 year ago would be worth $2,592.05. This corresponds to total returns of 1,695.22%, 326.15%, 159.2%, respectively, with annualized returns of 33.46%, 33.61%, 159.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARIS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.97	17.6	17.6	18.09	17.39	1.1M
June 01, 2026	17.35	17.89	17.89	18.07	16.98	1.47M
May 29, 2026	17.09	18.13	18.13	18.29	17.09	992,746
May 28, 2026	16.68	17.14	17.14	17.6	16.25	1.1M
May 27, 2026	17.1	16.88	16.88	17.26	16.77	1.08M
May 26, 2026	17.8	17.65	17.65	17.95	17.48	816,384
May 22, 2026	17.11	17.24	17.24	17.55	16.86	61,945
May 21, 2026	16.99	17.3	17.3	17.76	16.89	1.37M
May 20, 2026	17.44	17.51	17.51	17.64	16.64	1.17M
May 19, 2026	17.72	17.07	17.07	17.77	16.92	1.07M
May 18, 2026	18.45	18.15	18.15	18.62	17.69	1.37M
May 15, 2026	18.76	18.18	18.18	18.86	18.01	1.02M
May 14, 2026	19.75	19.72	19.72	20.09	19.21	711,449
May 13, 2026	20.22	19.71	19.71	20.22	19.67	1.82M
May 12, 2026	19.8	20.41	20.41	20.45	19.35	944,720
May 11, 2026	19.93	20.18	20.18	20.82	19.93	1.11M
May 08, 2026	19.36	19.7	19.7	19.94	19.28	1.07M
May 07, 2026	19.35	19.01	19.01	20.54	18.94	3M
May 06, 2026	18.38	18.93	18.93	19.07	18.29	1.23M
May 05, 2026	17.81	17.29	17.29	17.88	17.27	812,135
May 04, 2026	17.73	17.52	17.52	17.9	17.43	699,432
May 01, 2026	17.75	17.87	17.87	18.16	17.65	709,566
April 30, 2026	17.95	17.89	17.89	18.11	17.7	893,875
April 29, 2026	17.59	17.33	17.33	17.72	17.13	1.1M
April 28, 2026	18.18	17.91	17.91	18.18	17.59	1.34M
April 27, 2026	18.9	18.76	18.76	19.01	18.57	746,420
April 24, 2026	19.05	18.94	18.94	19.08	18.68	704,591
April 23, 2026	18.98	18.76	18.76	19.32	18.17	1.11M
April 22, 2026	19.54	19.23	19.23	19.82	19.17	782,875
April 21, 2026	20.5	19.01	19.01	20.77	18.96	1.23M
April 20, 2026	20.7	20.83	20.83	21	20.24	926,868
April 17, 2026	20.77	20.96	20.96	21.55	20.76	1.32M
April 16, 2026	20.52	20.33	20.33	20.7	20.25	842,729
April 15, 2026	21.35	20.29	20.29	21.44	20.18	1.42M
April 14, 2026	21.14	21.65	21.65	21.83	20.89	2.24M
April 13, 2026	20.36	20.76	20.76	20.82	20.07	622,361
April 10, 2026	20.69	20.74	20.74	20.94	20.4	924,452
April 09, 2026	20.57	20.45	20.45	21.06	19.78	1.12M
April 08, 2026	21.5	20.62	20.62	21.62	20.26	1.24M
April 07, 2026	19.6	20.12	20.12	20.2	19.32	1.46M
April 06, 2026	19.3	19.3	19.3	19.64	19.05	710,131
April 02, 2026	18.54	19.31	19.31	19.7	18.31	1.44M
April 01, 2026	19.28	19.61	19.61	20.1	18.85	1.94M
March 31, 2026	17.75	18.57	18.57	18.6	17.63	1.23M
March 30, 2026	17.44	17.22	17.22	17.71	16.99	1.55M
March 27, 2026	16.45	17.14	17.14	17.48	16.32	1.42M
March 26, 2026	16.81	16.51	16.51	17.39	16.5	1.48M
March 25, 2026	17.58	17.48	17.48	17.99	17.42	1.97M
March 24, 2026	16.45	16.73	16.73	16.89	16	1.14M
March 23, 2026	15.87	16.77	16.77	17.3	15.85	2.16M
March 20, 2026	16.84	16.11	16.11	17.31	15.66	14.33M
March 19, 2026	16.29	16.74	16.74	16.77	15.48	5.35M
March 18, 2026	17.97	17.65	17.65	18.17	17.45	2.82M
March 17, 2026	19.17	18.63	18.63	19.64	18.25	2.25M
March 16, 2026	18.95	19	19	20.23	18.58	3.51M
March 13, 2026	19.12	18.58	18.58	19.77	18.56	1.63M
March 12, 2026	19.51	19.26	19.26	20.11	19.15	1.63M
March 11, 2026	19.44	19.71	19.71	19.93	18.92	876,330
March 10, 2026	19.6	19.95	19.95	20.52	19.6	1.07M
March 09, 2026	18.66	19.32	19.32	19.34	17.87	1.46M