Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.270	4.430	4.240	4.300	4.300	366,186
2023-12-04	4.300	4.340	4.200	4.300	4.300	323,551
2023-12-01	4.250	4.410	4.200	4.340	4.340	319,486
2023-11-30	4.290	4.390	4.260	4.330	4.330	371,976
2023-11-29	4.390	4.400	4.220	4.260	4.260	488,154
2023-11-28	4.280	4.470	4.260	4.400	4.400	809,954
2023-11-27	4.010	4.260	3.980	4.230	4.230	515,338
2023-11-24	3.650	3.950	3.650	3.950	3.950	402,566
2023-11-23	3.600	3.700	3.600	3.650	3.650	35,457
2023-11-22	3.550	3.700	3.530	3.650	3.650	115,293
2023-11-21	3.570	3.650	3.510	3.530	3.530	144,786
2023-11-20	3.500	3.600	3.490	3.520	3.520	183,428
2023-11-17	3.460	3.530	3.360	3.480	3.480	102,679
2023-11-16	3.400	3.490	3.390	3.450	3.450	210,930
2023-11-15	3.440	3.440	3.330	3.360	3.360	24,898
2023-11-14	3.330	3.400	3.310	3.380	3.380	117,970
2023-11-13	3.360	3.380	3.230	3.250	3.250	111,920
2023-11-10	3.380	3.410	3.330	3.350	3.350	64,045
2023-11-09	3.440	3.510	3.390	3.390	3.390	63,854
2023-11-08	3.460	3.480	3.420	3.460	3.460	126,756
2023-11-07	3.550	3.550	3.445	3.480	3.480	232,053
2023-11-06	3.670	3.740	3.580	3.590	3.590	118,814
2023-11-03	3.510	3.690	3.480	3.640	3.640	195,244
2023-11-02	3.480	3.530	3.415	3.440	3.440	70,072
2023-11-01	3.480	3.480	3.380	3.450	3.450	35,529
2023-10-31	3.460	3.560	3.420	3.450	3.450	129,484
2023-10-30	3.540	3.540	3.470	3.500	3.500	130,985
2023-10-27	3.340	3.540	3.300	3.530	3.530	118,238
2023-10-26	3.400	3.410	3.280	3.320	3.320	113,745
2023-10-25	3.370	3.455	3.370	3.400	3.400	69,180
2023-10-24	3.330	3.415	3.330	3.370	3.370	43,130
2023-10-23	3.440	3.440	3.360	3.360	3.360	67,233
2023-10-20	3.410	3.515	3.410	3.450	3.450	92,414
2023-10-19	3.450	3.450	3.370	3.380	3.380	85,536
2023-10-18	3.460	3.550	3.400	3.440	3.440	345,314
2023-10-17	3.370	3.430	3.340	3.430	3.430	55,923
2023-10-16	3.380	3.390	3.270	3.340	3.340	49,716
2023-10-13	3.330	3.420	3.300	3.400	3.400	89,596
2023-10-12	3.240	3.300	3.195	3.210	3.210	100,404
2023-10-11	3.280	3.350	3.170	3.230	3.230	99,514
2023-10-10	3.200	3.310	3.200	3.240	3.240	119,352
2023-10-06	3.090	3.175	3.045	3.170	3.170	84,879
2023-10-05	3.060	3.120	3.045	3.080	3.080	106,577
2023-10-04	3.030	3.080	3.020	3.060	3.060	415,596
2023-10-03	3.070	3.070	2.970	3.030	3.030	147,475
2023-10-02	3.050	3.090	2.970	3.030	3.030	251,528
2023-09-29	3.110	3.150	3.045	3.090	3.090	148,134
2023-09-28	3.000	3.070	2.965	3.050	3.050	83,764
2023-09-27	3.080	3.120	2.980	3.030	3.030	129,120
2023-09-26	3.080	3.130	3.040	3.090	3.090	154,949
2023-09-25	3.120	3.160	3.040	3.140	3.140	206,202
2023-09-22	3.260	3.260	3.140	3.190	3.190	88,693
2023-09-21	3.270	3.270	3.220	3.250	3.250	73,446
2023-09-20	3.240	3.330	3.220	3.290	3.290	86,965
2023-09-19	3.430	3.450	3.270	3.270	3.270	159,334
2023-09-18	3.450	3.490	3.390	3.480	3.480	127,022
2023-09-15	3.400	3.460	3.350	3.430	3.430	796,255
2023-09-14	3.210	3.390	3.200	3.360	3.360	267,676
2023-09-13	3.260	3.310	3.240	3.240	3.240	163,495
2023-09-12	3.150	3.310	3.140	3.270	3.270	262,594

← NewerPage 13 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.