Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.920	3.220	2.920	3.190	3.190	338,442
2023-09-08	2.960	2.980	2.880	2.890	2.890	91,126
2023-09-07	2.930	2.950	2.910	2.940	2.940	96,601
2023-09-06	2.970	3.000	2.915	2.960	2.960	210,409
2023-09-05	3.070	3.070	2.930	2.950	2.950	131,876
2023-09-01	3.180	3.190	3.085	3.100	3.100	178,527
2023-08-31	3.130	3.170	3.100	3.140	3.140	84,860
2023-08-30	3.210	3.245	3.110	3.170	3.170	160,148
2023-08-29	3.110	3.200	3.110	3.180	3.180	93,398
2023-08-28	3.000	3.140	2.970	3.130	3.130	217,851
2023-08-25	2.950	3.005	2.900	2.990	2.990	135,218
2023-08-24	2.970	3.020	2.890	2.960	2.960	148,785
2023-08-23	2.890	3.040	2.890	2.970	2.970	163,925
2023-08-22	2.870	2.870	2.800	2.860	2.860	91,349
2023-08-21	2.840	2.880	2.805	2.870	2.870	93,098
2023-08-18	2.840	2.850	2.790	2.840	2.840	89,702
2023-08-17	2.790	2.850	2.780	2.830	2.830	101,238
2023-08-16	2.850	2.870	2.770	2.790	2.790	178,982
2023-08-15	2.870	2.880	2.775	2.820	2.820	222,762
2023-08-14	2.860	2.900	2.810	2.870	2.870	265,735
2023-08-11	2.980	2.980	2.890	2.900	2.900	113,981
2023-08-10	3.070	3.070	2.880	2.930	2.930	412,700
2023-08-09	3.060	3.060	3.010	3.060	3.060	146,171
2023-08-08	3.100	3.140	3.010	3.040	3.040	137,286
2023-08-04	3.110	3.200	3.090	3.090	3.090	118,160
2023-08-03	3.130	3.150	3.040	3.120	3.120	113,141
2023-08-02	3.250	3.250	3.120	3.130	3.130	184,982
2023-08-01	3.310	3.320	3.230	3.260	3.260	61,250
2023-07-31	3.220	3.390	3.220	3.320	3.320	88,428
2023-07-28	3.310	3.340	3.250	3.260	3.260	77,442
2023-07-27	3.380	3.400	3.250	3.260	3.260	95,972
2023-07-26	3.420	3.460	3.390	3.420	3.420	53,420
2023-07-25	3.440	3.460	3.385	3.430	3.430	51,153
2023-07-24	3.440	3.500	3.360	3.450	3.450	213,126
2023-07-21	3.440	3.470	3.380	3.430	3.430	72,895
2023-07-20	3.620	3.630	3.450	3.450	3.450	89,769
2023-07-19	3.560	3.680	3.550	3.630	3.630	196,375
2023-07-18	3.450	3.620	3.450	3.580	3.580	214,090
2023-07-17	3.350	3.400	3.290	3.380	3.380	139,263
2023-07-14	3.480	3.520	3.370	3.370	3.370	128,771
2023-07-13	3.280	3.520	3.220	3.500	3.500	457,333
2023-07-12	3.210	3.250	3.170	3.200	3.200	224,896
2023-07-11	3.190	3.270	3.155	3.180	3.180	89,869
2023-07-10	3.100	3.210	3.030	3.170	3.170	334,399
2023-07-07	3.100	3.210	3.090	3.090	3.090	148,065
2023-07-06	3.120	3.130	3.070	3.070	3.070	94,912
2023-07-05	3.230	3.230	3.130	3.140	3.140	73,082
2023-07-04	3.170	3.260	3.150	3.230	3.230	44,380
2023-06-30	3.160	3.190	3.120	3.190	3.190	76,452
2023-06-29	3.080	3.160	3.025	3.160	3.160	127,207
2023-06-28	3.100	3.140	3.055	3.100	3.100	159,386
2023-06-27	3.110	3.150	3.060	3.140	3.140	151,027
2023-06-26	3.100	3.140	3.080	3.110	3.110	94,420
2023-06-23	3.070	3.160	3.070	3.100	3.100	82,083
2023-06-22	3.060	3.160	3.060	3.080	3.080	102,193
2023-06-21	3.040	3.115	3.025	3.090	3.090	113,438
2023-06-20	3.050	3.090	3.010	3.070	3.070	113,470
2023-06-19	3.080	3.170	3.060	3.120	3.120	58,411
2023-06-16	3.010	3.125	2.960	3.080	3.080	952,592
2023-06-15	3.060	3.060	3.000	3.010	3.010	147,587

← NewerPage 14 of 21 · 1,259 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.