Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.190	3.190	3.010	3.070	3.070	194,818
2023-06-13	3.280	3.310	3.130	3.140	3.140	180,735
2023-06-12	3.290	3.300	3.190	3.220	3.220	84,545
2023-06-09	3.380	3.380	3.290	3.300	3.300	101,587
2023-06-08	3.250	3.420	3.250	3.380	3.380	223,926
2023-06-07	3.330	3.400	3.190	3.220	3.220	69,213
2023-06-06	3.360	3.410	3.290	3.330	3.330	67,096
2023-06-05	3.290	3.420	3.290	3.350	3.350	105,716
2023-06-02	3.460	3.460	3.275	3.320	3.320	124,314
2023-06-01	3.350	3.510	3.350	3.430	3.430	123,561
2023-05-31	3.330	3.365	3.255	3.330	3.330	114,841
2023-05-30	3.320	3.410	3.300	3.310	3.310	219,638
2023-05-29	3.250	3.325	3.240	3.290	3.290	62,700
2023-05-26	3.210	3.270	3.130	3.250	3.250	237,691
2023-05-25	3.230	3.230	3.125	3.150	3.150	124,054
2023-05-24	3.360	3.370	3.215	3.260	3.260	187,037
2023-05-23	3.320	3.380	3.250	3.380	3.380	282,439
2023-05-19	3.200	3.350	3.180	3.320	3.320	180,968
2023-05-18	3.200	3.200	3.060	3.180	3.180	213,780
2023-05-17	3.300	3.300	3.200	3.220	3.220	237,136
2023-05-16	3.410	3.450	3.260	3.310	3.310	340,776
2023-05-15	3.420	3.520	3.420	3.470	3.470	194,207
2023-05-12	3.490	3.590	3.400	3.400	3.400	208,804
2023-05-11	3.880	3.880	3.480	3.490	3.490	574,272
2023-05-10	4.080	4.140	3.930	3.930	3.930	185,750
2023-05-09	4.060	4.100	4.020	4.080	4.080	103,452
2023-05-08	4.040	4.110	4.020	4.080	4.080	114,597
2023-05-05	4.060	4.110	3.950	4.070	4.070	66,519
2023-05-04	4.040	4.240	3.990	4.080	4.080	204,191
2023-05-03	4.000	4.080	3.970	4.020	4.020	80,377
2023-05-02	3.800	4.040	3.760	4.010	4.010	319,351
2023-05-01	3.870	3.950	3.800	3.800	3.800	60,139
2023-04-28	3.940	3.940	3.820	3.840	3.840	88,388
2023-04-27	3.880	3.930	3.820	3.910	3.910	115,164
2023-04-26	3.990	3.990	3.880	3.880	3.880	109,085
2023-04-25	3.930	3.980	3.820	3.940	3.940	160,824
2023-04-24	3.940	4.010	3.860	3.970	3.970	188,114
2023-04-21	4.090	4.110	3.910	3.970	3.970	242,829
2023-04-20	4.260	4.260	4.090	4.120	4.120	237,560
2023-04-19	4.210	4.380	4.200	4.280	4.280	400,145
2023-04-18	4.220	4.300	4.180	4.280	4.280	232,483
2023-04-17	4.350	4.350	4.180	4.210	4.210	134,434
2023-04-14	4.450	4.450	4.310	4.370	4.370	189,585
2023-04-13	4.450	4.570	4.430	4.460	4.460	192,906
2023-04-12	4.420	4.440	4.330	4.390	4.390	154,753
2023-04-11	4.230	4.400	4.230	4.360	4.360	191,635
2023-04-10	4.240	4.250	4.130	4.170	4.170	103,888
2023-04-06	4.280	4.340	4.230	4.310	4.310	115,135
2023-04-05	4.360	4.390	4.260	4.330	4.330	160,809
2023-04-04	4.210	4.420	4.160	4.330	4.330	467,489
2023-04-03	4.200	4.250	4.140	4.230	4.230	235,359
2023-03-31	4.160	4.280	4.130	4.170	4.170	268,582
2023-03-30	4.160	4.170	4.080	4.170	4.170	191,807
2023-03-29	4.190	4.210	4.100	4.140	4.140	159,052
2023-03-28	4.050	4.220	4.020	4.190	4.190	361,093
2023-03-27	4.010	4.080	3.960	4.020	4.020	75,111
2023-03-24	4.090	4.120	4.040	4.100	4.100	70,322
2023-03-23	4.030	4.150	3.995	4.060	4.060	159,216
2023-03-22	4.010	4.050	3.960	4.000	4.000	326,128
2023-03-21	4.020	4.055	3.920	4.030	4.030	254,103

← NewerPage 15 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.