Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	4.020	4.100	3.950	4.020	4.020	379,800
2024-03-01	3.820	3.970	3.750	3.940	3.940	202,200
2024-02-29	3.840	3.840	3.750	3.800	3.800	163,300
2024-02-28	3.770	3.820	3.730	3.750	3.750	85,100
2024-02-27	3.900	3.900	3.800	3.800	3.800	129,500
2024-02-26	3.910	3.910	3.840	3.890	3.890	243,400
2024-02-23	3.840	4.000	3.750	3.950	3.950	240,600
2024-02-22	3.900	3.930	3.820	3.840	3.840	133,700
2024-02-21	3.950	3.960	3.880	3.900	3.900	82,800
2024-02-20	3.990	4.030	3.880	3.970	3.970	298,000
2024-02-16	3.960	4.030	3.900	3.980	3.980	89,800
2024-02-15	3.930	4.060	3.920	3.960	3.960	191,200
2024-02-14	3.870	3.960	3.820	3.880	3.880	142,400
2024-02-13	4.020	4.030	3.850	3.860	3.860	218,000
2024-02-12	3.990	4.090	3.960	4.060	4.060	106,500
2024-02-09	4.110	4.110	3.970	3.990	3.990	152,300
2024-02-08	4.150	4.190	4.110	4.120	4.120	96,600
2024-02-07	4.110	4.240	4.090	4.170	4.170	149,900
2024-02-06	4.200	4.200	4.110	4.130	4.130	149,000
2024-02-05	4.140	4.200	4.080	4.170	4.170	195,900
2024-02-02	4.150	4.240	4.130	4.200	4.200	256,100
2024-02-01	4.160	4.280	4.140	4.250	4.250	256,000
2024-01-31	4.150	4.280	4.070	4.160	4.160	326,600
2024-01-30	3.980	4.160	3.980	4.090	4.090	312,000
2024-01-29	3.920	4.030	3.720	3.720	3.720	1,538,800
2024-01-26	3.900	3.910	3.870	3.880	3.880	81,500
2024-01-25	3.910	3.930	3.870	3.900	3.900	133,800
2024-01-24	3.990	3.990	3.800	3.850	3.850	257,500
2024-01-23	3.870	3.970	3.820	3.920	3.920	276,700
2024-01-22	3.770	3.840	3.680	3.830	3.830	211,700
2024-01-19	3.890	3.920	3.780	3.780	3.780	190,900
2024-01-18	3.960	3.970	3.910	3.930	3.930	144,700
2024-01-17	4.010	4.030	3.860	3.920	3.920	299,200
2024-01-16	4.390	4.390	4.050	4.050	4.050	309,400
2024-01-15	4.450	4.470	4.390	4.420	4.420	44,600
2024-01-12	4.410	4.550	4.380	4.460	4.460	198,600
2024-01-11	4.280	4.330	4.190	4.290	4.290	120,300
2024-01-10	4.280	4.330	4.230	4.280	4.280	102,200
2024-01-09	4.300	4.320	4.230	4.270	4.270	262,200
2024-01-08	4.310	4.330	4.250	4.260	4.260	131,600
2024-01-05	4.410	4.510	4.350	4.370	4.370	116,300
2024-01-04	4.400	4.480	4.350	4.420	4.420	124,600
2024-01-03	4.420	4.500	4.340	4.400	4.400	265,800
2024-01-02	4.340	4.540	4.300	4.500	4.500	361,600
2023-12-29	4.420	4.420	4.260	4.370	4.370	233,500
2023-12-28	4.530	4.530	4.430	4.430	4.430	220,500
2023-12-27	4.460	4.650	4.430	4.550	4.550	244,500
2023-12-22	4.430	4.570	4.430	4.430	4.430	263,200
2023-12-21	4.420	4.530	4.390	4.410	4.410	296,300
2023-12-20	4.320	4.460	4.320	4.390	4.390	236,600
2023-12-19	4.240	4.390	4.240	4.330	4.330	110,200
2023-12-18	4.160	4.260	4.160	4.230	4.230	124,900
2023-12-15	4.140	4.280	4.110	4.150	4.150	655,520
2023-12-14	4.280	4.380	4.140	4.180	4.180	188,744
2023-12-13	3.960	4.220	3.910	4.210	4.210	274,917
2023-12-12	4.050	4.050	3.930	3.970	3.970	198,709
2023-12-11	4.240	4.240	3.995	4.030	4.030	303,082
2023-12-08	4.280	4.370	4.160	4.280	4.280	289,145
2023-12-07	4.470	4.490	4.330	4.350	4.350	166,612
2023-12-06	4.350	4.590	4.330	4.460	4.460	489,258

← NewerPage 12 of 21 · 1,255 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.