Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	3.380	3.440	3.375	3.430	3.430	258,117
2022-12-20	3.390	3.450	3.310	3.370	3.370	190,389
2022-12-19	3.730	3.730	3.280	3.340	3.340	326,168
2022-12-16	3.310	3.800	3.250	3.800	3.800	1,892,473
2022-12-15	3.350	3.390	3.320	3.340	3.340	422,084
2022-12-14	3.450	3.500	3.340	3.420	3.420	134,718
2022-12-13	3.490	3.570	3.360	3.430	3.430	165,063
2022-12-12	3.340	3.410	3.340	3.380	3.380	136,868
2022-12-09	3.520	3.540	3.380	3.400	3.400	94,225
2022-12-08	3.520	3.550	3.440	3.530	3.530	111,438
2022-12-07	3.490	3.550	3.405	3.530	3.530	149,199
2022-12-06	3.570	3.600	3.360	3.400	3.400	209,432
2022-12-05	3.750	3.750	3.520	3.540	3.540	120,132
2022-12-02	3.600	3.795	3.570	3.760	3.760	148,625
2022-12-01	3.560	3.700	3.550	3.620	3.620	287,801
2022-11-30	3.460	3.540	3.360	3.500	3.500	174,823
2022-11-29	3.410	3.500	3.340	3.420	3.420	167,713
2022-11-28	3.590	3.610	3.350	3.410	3.410	265,661
2022-11-25	3.660	3.660	3.565	3.580	3.580	125,360
2022-11-24	3.570	3.680	3.570	3.670	3.670	102,254
2022-11-23	3.480	3.570	3.460	3.550	3.550	184,732
2022-11-22	3.440	3.540	3.360	3.460	3.460	255,728
2022-11-21	3.390	3.430	3.300	3.420	3.420	330,141
2022-11-18	3.350	3.390	3.290	3.390	3.390	71,324
2022-11-17	3.300	3.360	3.220	3.350	3.350	101,701
2022-11-16	3.450	3.450	3.110	3.320	3.320	284,103
2022-11-15	3.460	3.500	3.340	3.440	3.440	365,495
2022-11-14	3.100	3.470	3.080	3.470	3.470	560,909
2022-11-11	3.200	3.260	2.980	3.040	3.040	3,811,686
2022-11-10	3.130	3.260	3.120	3.210	3.210	353,239
2022-11-09	3.040	3.070	2.970	3.020	3.020	130,807
2022-11-08	2.830	3.100	2.830	3.050	3.050	509,918
2022-11-07	2.840	2.955	2.810	2.880	2.880	272,496
2022-11-04	2.800	2.960	2.770	2.850	2.850	331,683
2022-11-03	2.860	2.860	2.690	2.700	2.700	365,845
2022-11-02	3.110	3.150	2.820	2.830	2.830	519,141
2022-11-01	2.950	3.140	2.920	3.100	3.100	197,850
2022-10-31	3.060	3.090	2.860	2.860	2.860	517,028
2022-10-28	3.020	3.120	3.000	3.100	3.100	142,793
2022-10-27	3.020	3.060	2.990	3.040	3.040	130,674
2022-10-26	2.910	3.050	2.890	3.040	3.040	177,737
2022-10-25	2.940	3.000	2.880	2.900	2.900	180,802
2022-10-24	2.920	2.950	2.870	2.900	2.900	140,114
2022-10-21	2.890	2.940	2.870	2.920	2.920	230,778
2022-10-20	2.940	3.000	2.880	2.890	2.890	165,638
2022-10-19	2.930	2.940	2.890	2.930	2.930	129,840
2022-10-18	2.950	2.980	2.900	2.930	2.930	108,623
2022-10-17	3.060	3.110	2.900	2.930	2.930	225,355
2022-10-14	3.190	3.190	2.990	2.990	2.990	190,220
2022-10-13	3.250	3.280	3.120	3.190	3.190	212,435
2022-10-12	3.310	3.330	3.250	3.300	3.300	188,748
2022-10-11	3.440	3.440	3.290	3.320	3.320	181,625
2022-10-07	3.460	3.510	3.400	3.460	3.460	135,328
2022-10-06	3.660	3.690	3.430	3.490	3.490	233,821
2022-10-05	3.590	3.690	3.510	3.640	3.640	185,203
2022-10-04	3.750	3.750	3.650	3.680	3.680	184,242
2022-10-03	3.750	3.780	3.650	3.730	3.730	208,126
2022-09-30	3.540	3.810	3.540	3.710	3.710	140,700
2022-09-29	3.240	3.580	3.240	3.560	3.560	153,900
2022-09-28	3.370	3.370	3.030	3.230	3.230	135,100

← NewerPage 17 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.