Aris Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.060 | 6.120 | 5.950 | 5.990 | 5.990 | 352,300 |
| 2024-05-28 | 5.920 | 6.140 | 5.900 | 6.100 | 6.100 | 608,100 |
| 2024-05-27 | 5.800 | 6.040 | 5.650 | 5.980 | 5.980 | 317,200 |
| 2024-05-24 | 5.730 | 5.750 | 5.650 | 5.730 | 5.730 | 363,200 |
| 2024-05-23 | 5.640 | 5.850 | 5.640 | 5.720 | 5.720 | 422,500 |
| 2024-05-22 | 5.720 | 5.780 | 5.650 | 5.670 | 5.670 | 686,100 |
| 2024-05-21 | 5.800 | 5.920 | 5.750 | 5.790 | 5.790 | 399,700 |
| 2024-05-17 | 5.650 | 5.820 | 5.650 | 5.770 | 5.770 | 1,184,300 |
| 2024-05-16 | 5.420 | 5.740 | 5.400 | 5.580 | 5.580 | 864,300 |
| 2024-05-15 | 6.090 | 6.090 | 5.300 | 5.440 | 5.440 | 1,683,900 |
| 2024-05-14 | 5.980 | 6.120 | 5.980 | 6.100 | 6.100 | 902,800 |
| 2024-05-13 | 5.840 | 6.070 | 5.840 | 6.010 | 6.010 | 624,200 |
| 2024-05-10 | 5.920 | 6.000 | 5.850 | 5.870 | 5.870 | 516,200 |
| 2024-05-09 | 5.770 | 5.910 | 5.770 | 5.900 | 5.900 | 631,400 |
| 2024-05-08 | 5.730 | 5.800 | 5.650 | 5.750 | 5.750 | 397,900 |
| 2024-05-07 | 5.720 | 5.780 | 5.680 | 5.730 | 5.730 | 397,100 |
| 2024-05-06 | 5.690 | 5.880 | 5.660 | 5.690 | 5.690 | 826,900 |
| 2024-05-03 | 5.750 | 5.750 | 5.570 | 5.620 | 5.620 | 362,300 |
| 2024-05-02 | 5.540 | 5.890 | 5.520 | 5.770 | 5.770 | 907,900 |
| 2024-05-01 | 5.570 | 5.690 | 5.500 | 5.590 | 5.590 | 602,400 |
| 2024-04-30 | 5.540 | 5.700 | 5.540 | 5.580 | 5.580 | 865,500 |
| 2024-04-29 | 5.550 | 5.650 | 5.460 | 5.640 | 5.640 | 698,800 |
| 2024-04-26 | 5.470 | 5.580 | 5.400 | 5.560 | 5.560 | 1,029,400 |
| 2024-04-25 | 5.390 | 5.500 | 5.310 | 5.450 | 5.450 | 616,100 |
| 2024-04-24 | 5.400 | 5.440 | 5.350 | 5.380 | 5.380 | 325,100 |
| 2024-04-23 | 5.250 | 5.480 | 5.210 | 5.430 | 5.430 | 823,200 |
| 2024-04-22 | 5.160 | 5.310 | 5.080 | 5.300 | 5.300 | 581,700 |
| 2024-04-19 | 5.230 | 5.450 | 5.180 | 5.380 | 5.380 | 1,146,400 |
| 2024-04-18 | 5.110 | 5.250 | 5.080 | 5.240 | 5.240 | 547,300 |
| 2024-04-17 | 4.940 | 5.110 | 4.920 | 5.050 | 5.050 | 657,800 |
| 2024-04-16 | 4.910 | 4.940 | 4.820 | 4.880 | 4.880 | 364,900 |
| 2024-04-15 | 5.020 | 5.020 | 4.800 | 4.920 | 4.920 | 417,700 |
| 2024-04-12 | 5.170 | 5.300 | 4.950 | 4.990 | 4.990 | 1,131,300 |
| 2024-04-11 | 5.010 | 5.070 | 4.890 | 5.040 | 5.040 | 221,000 |
| 2024-04-10 | 4.900 | 5.060 | 4.850 | 4.950 | 4.950 | 231,400 |
| 2024-04-09 | 5.050 | 5.120 | 4.920 | 4.930 | 4.930 | 586,000 |
| 2024-04-08 | 4.940 | 5.050 | 4.910 | 5.010 | 5.010 | 627,800 |
| 2024-04-05 | 4.870 | 4.970 | 4.790 | 4.910 | 4.910 | 415,800 |
| 2024-04-04 | 5.030 | 5.030 | 4.850 | 4.860 | 4.860 | 282,400 |
| 2024-04-03 | 4.910 | 5.050 | 4.880 | 5.030 | 5.030 | 702,800 |
| 2024-04-02 | 4.910 | 5.000 | 4.830 | 4.910 | 4.910 | 696,900 |
| 2024-04-01 | 4.900 | 4.940 | 4.860 | 4.900 | 4.900 | 679,500 |
| 2024-03-28 | 4.690 | 4.880 | 4.670 | 4.860 | 4.860 | 602,900 |
| 2024-03-27 | 4.550 | 4.690 | 4.540 | 4.690 | 4.690 | 385,400 |
| 2024-03-26 | 4.610 | 4.650 | 4.520 | 4.530 | 4.530 | 215,300 |
| 2024-03-25 | 4.500 | 4.600 | 4.500 | 4.510 | 4.510 | 178,500 |
| 2024-03-22 | 4.570 | 4.600 | 4.450 | 4.450 | 4.450 | 192,700 |
| 2024-03-21 | 4.630 | 4.680 | 4.570 | 4.570 | 4.570 | 427,100 |
| 2024-03-20 | 4.310 | 4.540 | 4.310 | 4.520 | 4.520 | 277,500 |
| 2024-03-19 | 4.430 | 4.430 | 4.320 | 4.320 | 4.320 | 181,200 |
| 2024-03-18 | 4.440 | 4.480 | 4.390 | 4.470 | 4.470 | 208,300 |
| 2024-03-15 | 4.490 | 4.490 | 4.390 | 4.440 | 4.440 | 1,145,900 |
| 2024-03-14 | 4.440 | 4.550 | 4.400 | 4.490 | 4.490 | 208,000 |
| 2024-03-13 | 4.440 | 4.610 | 4.400 | 4.500 | 4.500 | 372,900 |
| 2024-03-12 | 4.420 | 4.450 | 4.320 | 4.390 | 4.390 | 293,700 |
| 2024-03-11 | 4.560 | 4.560 | 4.380 | 4.460 | 4.460 | 567,200 |
| 2024-03-08 | 4.280 | 4.600 | 4.280 | 4.550 | 4.550 | 1,009,000 |
| 2024-03-07 | 4.180 | 4.420 | 4.170 | 4.270 | 4.270 | 473,200 |
| 2024-03-06 | 4.070 | 4.200 | 3.960 | 4.160 | 4.160 | 484,800 |
| 2024-03-05 | 4.080 | 4.080 | 3.960 | 4.060 | 4.060 | 289,400 |
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.