Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	4.120	4.180	4.070	4.090	4.090	207,834
2023-03-17	3.950	4.150	3.920	4.050	4.050	651,699
2023-03-16	3.950	3.950	3.805	3.910	3.910	132,011
2023-03-15	4.020	4.020	3.810	3.940	3.940	286,520
2023-03-14	3.980	4.010	3.940	3.990	3.990	141,140
2023-03-13	3.810	4.020	3.790	3.970	3.970	413,956
2023-03-10	3.700	3.820	3.690	3.750	3.750	154,161
2023-03-09	3.800	3.800	3.655	3.680	3.680	474,138
2023-03-08	3.800	3.820	3.750	3.790	3.790	352,804
2023-03-07	3.880	3.900	3.820	3.850	3.850	200,421
2023-03-06	3.960	3.980	3.920	3.950	3.950	107,557
2023-03-03	4.000	4.030	3.940	3.990	3.990	117,384
2023-03-02	4.090	4.090	3.960	4.000	4.000	131,969
2023-03-01	4.030	4.110	3.980	4.070	4.070	139,612
2023-02-28	3.960	4.030	3.900	4.030	4.030	92,370
2023-02-27	3.920	3.970	3.880	3.960	3.960	124,031
2023-02-24	3.860	3.910	3.790	3.890	3.890	166,950
2023-02-23	4.020	4.060	3.890	3.930	3.930	166,730
2023-02-22	4.000	4.065	3.970	4.010	4.010	134,064
2023-02-21	4.010	4.100	3.940	4.040	4.040	195,518
2023-02-17	4.080	4.100	4.020	4.090	4.090	94,017
2023-02-16	4.080	4.190	4.020	4.110	4.110	156,340
2023-02-15	4.180	4.180	4.100	4.120	4.120	219,315
2023-02-14	4.210	4.240	4.110	4.220	4.220	157,534
2023-02-13	4.240	4.260	4.160	4.180	4.180	264,173
2023-02-10	4.410	4.410	4.180	4.260	4.260	292,365
2023-02-09	4.400	4.540	4.230	4.380	4.380	368,150
2023-02-08	4.430	4.500	4.370	4.400	4.400	137,578
2023-02-07	4.290	4.460	4.280	4.390	4.390	198,708
2023-02-06	4.340	4.390	4.245	4.260	4.260	187,363
2023-02-03	4.470	4.490	4.330	4.360	4.360	326,510
2023-02-02	4.780	4.780	4.540	4.550	4.550	165,273
2023-02-01	4.610	4.795	4.540	4.760	4.760	343,913
2023-01-31	4.550	4.620	4.470	4.590	4.590	216,850
2023-01-30	4.430	4.600	4.430	4.590	4.590	342,842
2023-01-27	4.520	4.600	4.480	4.560	4.560	193,147
2023-01-26	4.890	4.890	4.520	4.580	4.580	343,682
2023-01-25	4.680	4.920	4.660	4.870	4.870	280,594
2023-01-24	4.640	4.780	4.560	4.760	4.760	224,180
2023-01-23	4.490	4.670	4.470	4.670	4.670	409,335
2023-01-20	4.270	4.520	4.260	4.520	4.520	338,130
2023-01-19	4.040	4.380	4.040	4.310	4.310	317,270
2023-01-18	4.140	4.210	4.080	4.080	4.080	195,399
2023-01-17	4.130	4.220	3.970	4.060	4.060	272,917
2023-01-16	4.160	4.240	4.160	4.180	4.180	59,868
2023-01-13	4.150	4.220	4.100	4.220	4.220	230,650
2023-01-12	4.090	4.180	4.010	4.140	4.140	239,141
2023-01-11	4.180	4.200	3.970	4.030	4.030	365,789
2023-01-10	3.850	4.200	3.850	4.180	4.180	635,653
2023-01-09	3.840	3.970	3.830	3.840	3.840	336,525
2023-01-06	3.650	3.830	3.630	3.800	3.800	280,615
2023-01-05	3.670	3.670	3.560	3.630	3.630	215,512
2023-01-04	3.680	3.750	3.640	3.700	3.700	126,140
2023-01-03	3.450	3.690	3.450	3.630	3.630	431,145
2022-12-30	3.420	3.450	3.350	3.350	3.350	154,344
2022-12-29	3.350	3.450	3.340	3.400	3.400	142,861
2022-12-28	3.470	3.500	3.340	3.360	3.360	290,741
2022-12-23	3.490	3.500	3.350	3.500	3.500	200,716
2022-12-22	3.400	3.510	3.300	3.490	3.490	797,590
2022-12-21	3.380	3.440	3.375	3.430	3.430	258,117

← NewerPage 16 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.