Aris Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.220 | 3.230 | 3.070 | 3.110 | 3.110 | 243,900 |
| 2022-09-26 | 3.270 | 3.270 | 3.110 | 3.190 | 3.190 | 190,300 |
| 2022-09-23 | 3.280 | 3.280 | 3.160 | 3.190 | 3.190 | 371,300 |
| 2022-09-22 | 3.310 | 3.370 | 3.270 | 3.300 | 3.300 | 122,700 |
| 2022-09-21 | 3.270 | 3.350 | 3.220 | 3.280 | 3.280 | 201,800 |
| 2022-09-20 | 3.260 | 3.320 | 3.190 | 3.250 | 3.250 | 205,200 |
| 2022-09-19 | 3.270 | 3.360 | 3.240 | 3.340 | 3.340 | 85,700 |
| 2022-09-16 | 3.190 | 3.330 | 3.190 | 3.310 | 3.310 | 504,100 |
| 2022-09-15 | 3.460 | 3.500 | 3.270 | 3.310 | 3.310 | 280,300 |
| 2022-09-14 | 3.650 | 3.670 | 3.490 | 3.500 | 3.500 | 162,800 |
| 2022-09-13 | 3.530 | 3.750 | 3.530 | 3.640 | 3.640 | 137,900 |
| 2022-09-12 | 3.650 | 3.710 | 3.630 | 3.650 | 3.650 | 158,100 |
| 2022-09-09 | 3.510 | 3.610 | 3.490 | 3.590 | 3.590 | 142,500 |
| 2022-09-08 | 3.390 | 3.440 | 3.370 | 3.430 | 3.430 | 141,900 |
| 2022-09-07 | 3.370 | 3.490 | 3.310 | 3.420 | 3.420 | 226,000 |
| 2022-09-06 | 3.350 | 3.470 | 3.300 | 3.380 | 3.380 | 249,000 |
| 2022-09-02 | 3.280 | 3.390 | 3.220 | 3.370 | 3.370 | 315,900 |
| 2022-09-01 | 3.230 | 3.300 | 3.150 | 3.220 | 3.220 | 288,900 |
| 2022-08-31 | 3.280 | 3.350 | 3.200 | 3.270 | 3.270 | 221,200 |
| 2022-08-30 | 3.290 | 3.320 | 3.210 | 3.260 | 3.260 | 163,700 |
| 2022-08-29 | 3.280 | 3.310 | 3.200 | 3.300 | 3.285 | 184,500 |
| 2022-08-26 | 3.420 | 3.430 | 3.240 | 3.290 | 3.275 | 159,500 |
| 2022-08-25 | 3.400 | 3.450 | 3.370 | 3.440 | 3.424 | 112,300 |
| 2022-08-24 | 3.300 | 3.430 | 3.270 | 3.380 | 3.365 | 102,800 |
| 2022-08-23 | 3.210 | 3.350 | 3.210 | 3.330 | 3.315 | 140,400 |
| 2022-08-22 | 3.240 | 3.260 | 3.180 | 3.210 | 3.195 | 94,900 |
| 2022-08-19 | 3.300 | 3.310 | 3.240 | 3.280 | 3.265 | 160,300 |
| 2022-08-18 | 3.350 | 3.350 | 3.280 | 3.290 | 3.275 | 95,000 |
| 2022-08-17 | 3.420 | 3.430 | 3.300 | 3.350 | 3.335 | 186,700 |
| 2022-08-16 | 3.460 | 3.490 | 3.440 | 3.460 | 3.444 | 84,300 |
| 2022-08-15 | 3.510 | 3.540 | 3.430 | 3.460 | 3.444 | 163,100 |
| 2022-08-12 | 3.540 | 3.640 | 3.530 | 3.560 | 3.544 | 150,700 |
| 2022-08-11 | 3.700 | 3.740 | 3.580 | 3.630 | 3.614 | 141,000 |
| 2022-08-10 | 3.690 | 3.760 | 3.640 | 3.690 | 3.673 | 133,200 |
| 2022-08-09 | 3.700 | 3.720 | 3.630 | 3.690 | 3.673 | 121,200 |
| 2022-08-08 | 3.680 | 3.710 | 3.640 | 3.680 | 3.663 | 157,900 |
| 2022-08-05 | 3.610 | 3.650 | 3.550 | 3.630 | 3.614 | 97,900 |
| 2022-08-04 | 3.550 | 3.730 | 3.540 | 3.700 | 3.683 | 190,400 |
| 2022-08-03 | 3.650 | 3.660 | 3.490 | 3.490 | 3.474 | 135,800 |
| 2022-08-02 | 3.720 | 3.780 | 3.650 | 3.670 | 3.653 | 220,600 |
| 2022-07-29 | 3.740 | 3.740 | 3.620 | 3.720 | 3.703 | 182,200 |
| 2022-07-28 | 3.690 | 3.820 | 3.610 | 3.700 | 3.683 | 473,900 |
| 2022-07-27 | 3.520 | 3.600 | 3.470 | 3.580 | 3.549 | 347,200 |
| 2022-07-26 | 3.750 | 3.820 | 3.520 | 3.570 | 3.539 | 321,900 |
| 2022-07-25 | 3.550 | 3.800 | 3.530 | 3.730 | 3.698 | 692,500 |
| 2022-07-22 | 3.420 | 3.520 | 3.400 | 3.400 | 3.370 | 212,300 |
| 2022-07-21 | 3.380 | 3.440 | 3.310 | 3.430 | 3.400 | 175,400 |
| 2022-07-20 | 3.470 | 3.480 | 3.360 | 3.390 | 3.361 | 177,100 |
| 2022-07-19 | 3.360 | 3.470 | 3.350 | 3.400 | 3.370 | 95,700 |
| 2022-07-18 | 3.200 | 3.380 | 3.200 | 3.330 | 3.301 | 367,100 |
| 2022-07-15 | 3.300 | 3.310 | 3.130 | 3.140 | 3.113 | 283,600 |
| 2022-07-14 | 3.270 | 3.360 | 3.160 | 3.280 | 3.251 | 336,400 |
| 2022-07-13 | 3.360 | 3.460 | 3.260 | 3.390 | 3.361 | 209,800 |
| 2022-07-12 | 3.500 | 3.500 | 3.330 | 3.350 | 3.321 | 220,700 |
| 2022-07-11 | 3.520 | 3.550 | 3.440 | 3.510 | 3.479 | 203,300 |
| 2022-07-08 | 3.510 | 3.590 | 3.510 | 3.520 | 3.489 | 281,700 |
| 2022-07-07 | 3.540 | 3.680 | 3.470 | 3.470 | 3.440 | 203,600 |
| 2022-07-06 | 3.520 | 3.560 | 3.500 | 3.520 | 3.489 | 390,200 |
| 2022-07-05 | 3.500 | 3.610 | 3.500 | 3.530 | 3.499 | 347,800 |
| 2022-07-04 | 3.500 | 3.550 | 3.500 | 3.500 | 3.470 | 73,900 |
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.