Aris Mining Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.540	24.790	24.360	24.500	24.500	683,783
2026-10-16	24.500	25.420	24.260	24.680	24.680	740,991
2026-10-15	23.270	24.650	23.100	24.600	24.600	931,300
2026-10-14	23.300	23.590	22.820	23.070	23.070	653,300
2026-10-13	24.520	24.600	23.770	24.110	24.110	491,500
2026-10-09	24.410	24.940	24.060	24.760	24.760	487,000
2026-10-08	24.040	24.040	22.990	23.860	23.860	1,108,700
2026-10-07	24.070	24.490	23.620	24.280	24.280	460,300
2026-10-06	25.100	25.300	24.630	25.100	25.100	598,600
2026-10-05	25.020	25.310	24.450	25.080	25.080	302,000
2026-10-02	24.960	25.510	24.810	24.950	24.950	467,900
2026-10-01	24.930	25.050	24.070	24.590	24.590	865,500
2026-09-30	25.570	25.570	24.740	24.770	24.770	599,200
2026-09-29	24.980	25.350	24.720	25.200	25.200	616,900
2026-09-28	25.300	25.630	24.520	24.800	24.800	947,400
2026-09-25	26.450	27.020	26.070	26.800	26.800	468,100
2026-09-24	26.370	26.400	25.590	26.370	26.370	683,800
2026-09-23	26.850	26.870	26.150	26.590	26.590	488,500
2026-09-22	26.620	28.140	26.500	27.950	27.950	426,300
2026-09-21	27.300	27.310	26.420	26.670	26.670	373,200
2026-09-18	26.770	27.240	26.240	27.120	27.120	1,714,500
2026-09-17	26.360	26.690	25.930	26.500	26.500	430,400
2026-09-16	26.470	26.480	24.980	25.460	25.460	635,600
2026-09-15	25.980	26.060	25.210	25.780	25.780	418,400
2026-09-14	26.060	26.250	25.270	25.970	25.970	668,200
2026-09-11	27.480	27.950	26.880	27.080	27.080	575,400
2026-09-10	26.640	27.260	26.510	26.830	26.830	507,700
2026-09-09	28.190	28.650	27.560	27.790	27.790	559,900
2026-09-08	27.500	28.100	27.380	27.540	27.540	331,000
2026-09-04	27.480	27.920	27.470	27.740	27.740	348,100
2026-09-03	28.290	28.750	27.810	28.360	28.360	822,900
2026-09-02	26.890	27.780	26.760	27.230	27.230	600,700
2026-09-01	26.680	27.430	26.130	26.190	26.190	588,800
2026-08-31	28.040	28.220	26.950	27.710	27.710	1,050,000
2026-08-28	29.570	29.710	27.630	28.180	28.180	653,000
2026-08-27	28.760	29.620	28.370	29.490	29.490	532,300
2026-08-26	28.450	29.090	28.450	28.610	28.610	301,100
2026-08-25	28.390	29.450	28.190	29.250	29.250	561,734
2026-08-24	29.010	29.370	28.410	28.800	28.800	935,061
2026-08-21	28.570	28.840	28.020	28.750	28.750	1,258,400
2026-08-20	26.810	27.890	26.800	27.870	27.870	764,100
2026-08-19	25.960	27.440	25.960	27.090	27.090	1,257,700
2026-08-18	24.660	24.900	24.100	24.400	24.400	540,300
2026-08-17	25.000	25.370	24.650	25.140	25.140	466,400
2026-08-14	24.520	25.060	24.450	24.820	24.820	358,800
2026-08-13	24.230	24.480	23.780	24.250	24.250	652,400
2026-08-12	24.580	25.240	24.580	24.730	24.730	1,375,000
2026-08-11	23.750	24.310	23.500	24.110	24.110	1,012,200
2026-08-10	24.120	24.120	23.550	23.790	23.790	989,300
2026-08-07	23.460	24.290	23.410	24.230	24.230	1,154,800
2026-08-06	21.680	22.360	21.580	22.110	22.110	725,900
2026-08-05	21.850	22.620	21.850	21.970	21.970	966,400
2026-08-04	20.200	20.960	20.120	20.750	20.750	748,400
2026-07-31	19.530	19.800	18.670	18.730	18.730	946,200
2026-07-30	19.960	20.330	18.950	19.960	19.960	907,100
2026-07-29	20.010	20.220	19.370	19.570	19.570	968,900
2026-07-28	20.500	20.650	20.000	20.430	20.430	340,100
2026-07-27	20.810	21.080	19.950	20.990	20.990	467,600
2026-07-24	20.630	21.150	20.410	20.680	20.680	422,600
2026-07-23	20.100	20.600	19.920	20.540	20.540	1,215,200

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	0.0150 CAD
2022-07-28	0.0150 CAD
2022-06-29	0.0150 CAD
2022-05-30	0.0150 CAD
2022-04-28	0.0150 CAD
2022-03-30	0.0150 CAD
2022-02-25	0.0150 CAD
2022-01-28	0.0150 CAD
2021-12-30	0.0150 CAD
2021-11-29	0.0150 CAD
2021-10-28	0.0150 CAD
2021-09-28	0.0150 CAD
2021-08-30	0.0150 CAD
2021-07-29	0.0150 CAD
2021-06-29	0.0150 CAD
2021-05-28	0.0150 CAD
2021-04-29	0.0150 CAD
2021-03-30	0.0150 CAD
2021-02-25	0.0150 CAD
2021-01-28	0.0150 CAD
2020-12-30	0.0150 CAD
2020-11-27	0.0150 CAD
2020-09-29	0.0150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.