Aris Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.340 | 6.540 | 6.290 | 6.520 | 6.520 | 891,600 |
| 2024-08-22 | 6.260 | 6.400 | 6.100 | 6.310 | 6.310 | 667,300 |
| 2024-08-21 | 6.290 | 6.390 | 6.150 | 6.350 | 6.350 | 736,300 |
| 2024-08-20 | 6.120 | 6.360 | 6.120 | 6.310 | 6.310 | 741,200 |
| 2024-08-19 | 5.840 | 6.160 | 5.840 | 6.110 | 6.110 | 845,600 |
| 2024-08-16 | 5.660 | 5.890 | 5.660 | 5.880 | 5.880 | 466,200 |
| 2024-08-15 | 5.560 | 5.710 | 5.420 | 5.680 | 5.680 | 507,700 |
| 2024-08-14 | 5.780 | 5.780 | 5.240 | 5.550 | 5.550 | 1,070,000 |
| 2024-08-13 | 5.600 | 5.910 | 5.590 | 5.780 | 5.780 | 700,800 |
| 2024-08-12 | 5.430 | 5.660 | 5.430 | 5.610 | 5.610 | 443,900 |
| 2024-08-09 | 5.410 | 5.450 | 5.270 | 5.350 | 5.350 | 308,100 |
| 2024-08-08 | 5.370 | 5.440 | 5.270 | 5.340 | 5.340 | 305,400 |
| 2024-08-07 | 5.590 | 5.620 | 5.230 | 5.270 | 5.270 | 293,000 |
| 2024-08-06 | 5.460 | 5.630 | 5.280 | 5.530 | 5.530 | 514,300 |
| 2024-08-02 | 5.920 | 6.020 | 5.550 | 5.600 | 5.600 | 351,500 |
| 2024-08-01 | 6.180 | 6.220 | 5.840 | 5.940 | 5.940 | 261,700 |
| 2024-07-31 | 5.890 | 6.240 | 5.890 | 6.160 | 6.160 | 1,033,200 |
| 2024-07-30 | 5.770 | 5.870 | 5.720 | 5.820 | 5.820 | 311,400 |
| 2024-07-29 | 5.750 | 5.870 | 5.670 | 5.730 | 5.730 | 276,000 |
| 2024-07-26 | 5.670 | 5.760 | 5.550 | 5.730 | 5.730 | 412,700 |
| 2024-07-25 | 5.750 | 5.760 | 5.620 | 5.630 | 5.630 | 332,600 |
| 2024-07-24 | 6.000 | 6.130 | 5.850 | 5.860 | 5.860 | 533,800 |
| 2024-07-23 | 5.770 | 5.970 | 5.750 | 5.970 | 5.970 | 468,100 |
| 2024-07-22 | 5.690 | 5.770 | 5.650 | 5.770 | 5.770 | 229,300 |
| 2024-07-19 | 5.510 | 5.780 | 5.510 | 5.680 | 5.680 | 384,500 |
| 2024-07-18 | 5.920 | 5.930 | 5.630 | 5.670 | 5.670 | 370,400 |
| 2024-07-17 | 6.250 | 6.250 | 5.870 | 5.870 | 5.870 | 639,000 |
| 2024-07-16 | 6.280 | 6.380 | 6.230 | 6.360 | 6.360 | 526,500 |
| 2024-07-15 | 6.150 | 6.270 | 6.010 | 6.250 | 6.250 | 539,300 |
| 2024-07-12 | 6.180 | 6.180 | 6.080 | 6.180 | 6.180 | 325,000 |
| 2024-07-11 | 6.190 | 6.250 | 6.120 | 6.240 | 6.240 | 696,100 |
| 2024-07-10 | 5.790 | 6.100 | 5.790 | 6.100 | 6.100 | 461,200 |
| 2024-07-09 | 5.720 | 5.790 | 5.620 | 5.760 | 5.760 | 194,700 |
| 2024-07-08 | 5.760 | 5.800 | 5.660 | 5.740 | 5.740 | 182,600 |
| 2024-07-05 | 5.730 | 5.890 | 5.710 | 5.780 | 5.780 | 409,700 |
| 2024-07-04 | 5.670 | 5.810 | 5.640 | 5.780 | 5.780 | 269,600 |
| 2024-07-03 | 5.430 | 5.710 | 5.420 | 5.630 | 5.630 | 497,000 |
| 2024-07-02 | 5.150 | 5.360 | 5.150 | 5.360 | 5.360 | 250,000 |
| 2024-06-28 | 5.250 | 5.270 | 5.130 | 5.170 | 5.170 | 278,400 |
| 2024-06-27 | 5.230 | 5.290 | 5.180 | 5.210 | 5.210 | 291,700 |
| 2024-06-26 | 5.230 | 5.290 | 5.180 | 5.190 | 5.190 | 366,600 |
| 2024-06-25 | 5.250 | 5.380 | 5.250 | 5.270 | 5.270 | 354,300 |
| 2024-06-24 | 5.480 | 5.500 | 5.300 | 5.300 | 5.300 | 230,500 |
| 2024-06-21 | 5.650 | 5.650 | 5.400 | 5.450 | 5.450 | 1,847,700 |
| 2024-06-20 | 5.520 | 5.710 | 5.520 | 5.670 | 5.670 | 294,600 |
| 2024-06-19 | 5.400 | 5.540 | 5.400 | 5.530 | 5.530 | 170,400 |
| 2024-06-18 | 5.260 | 5.440 | 5.260 | 5.400 | 5.400 | 508,700 |
| 2024-06-17 | 5.240 | 5.310 | 5.180 | 5.280 | 5.280 | 538,300 |
| 2024-06-14 | 5.310 | 5.460 | 5.270 | 5.300 | 5.300 | 1,108,700 |
| 2024-06-13 | 5.500 | 5.540 | 5.280 | 5.280 | 5.280 | 299,400 |
| 2024-06-12 | 5.690 | 5.760 | 5.510 | 5.520 | 5.520 | 374,400 |
| 2024-06-11 | 5.640 | 5.700 | 5.520 | 5.570 | 5.570 | 444,000 |
| 2024-06-10 | 5.590 | 5.700 | 5.590 | 5.670 | 5.670 | 207,700 |
| 2024-06-07 | 5.760 | 5.820 | 5.530 | 5.580 | 5.580 | 455,900 |
| 2024-06-06 | 5.730 | 5.960 | 5.730 | 5.910 | 5.910 | 283,500 |
| 2024-06-05 | 5.750 | 5.820 | 5.670 | 5.760 | 5.760 | 369,000 |
| 2024-06-04 | 6.000 | 6.000 | 5.700 | 5.740 | 5.740 | 468,300 |
| 2024-06-03 | 6.200 | 6.250 | 6.030 | 6.090 | 6.090 | 466,300 |
| 2024-05-31 | 6.080 | 6.210 | 6.030 | 6.190 | 6.190 | 479,100 |
| 2024-05-30 | 5.960 | 6.140 | 5.930 | 6.060 | 6.060 | 482,300 |
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.