Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	3.500	3.520	3.470	3.510	3.479	279,300
2022-06-29	3.600	3.600	3.510	3.530	3.499	252,200
2022-06-28	3.700	3.700	3.480	3.550	3.504	298,100
2022-06-27	3.640	3.710	3.610	3.700	3.652	146,400
2022-06-24	3.580	3.680	3.510	3.650	3.603	207,200
2022-06-23	3.710	3.770	3.530	3.560	3.514	345,200
2022-06-22	3.850	3.910	3.720	3.720	3.672	172,800
2022-06-21	3.710	3.910	3.710	3.870	3.820	261,300
2022-06-20	3.740	3.740	3.660	3.720	3.672	117,100
2022-06-17	3.800	3.890	3.730	3.750	3.702	942,400
2022-06-16	3.700	3.910	3.660	3.830	3.781	363,200
2022-06-15	3.960	3.960	3.720	3.760	3.712	425,600
2022-06-14	4.010	4.010	3.860	3.880	3.830	386,700
2022-06-13	4.030	4.080	3.970	4.010	3.958	314,500
2022-06-10	4.000	4.240	3.960	4.200	4.146	280,700
2022-06-09	4.100	4.110	3.990	4.050	3.998	274,000
2022-06-08	4.120	4.140	4.050	4.110	4.057	168,400
2022-06-07	4.140	4.190	4.070	4.120	4.067	294,200
2022-06-06	4.310	4.320	4.110	4.140	4.087	375,700
2022-06-03	4.400	4.410	4.290	4.290	4.235	293,400
2022-06-02	4.330	4.500	4.280	4.450	4.393	793,500
2022-06-01	4.340	4.350	4.240	4.270	4.215	324,900
2022-05-31	4.420	4.500	4.280	4.300	4.245	313,100
2022-05-30	4.500	4.550	4.400	4.440	4.383	122,200
2022-05-27	4.600	4.630	4.450	4.510	4.437	90,700
2022-05-26	4.620	4.680	4.550	4.570	4.496	112,800
2022-05-25	4.570	4.700	4.560	4.640	4.565	133,200
2022-05-24	4.600	4.750	4.510	4.670	4.594	141,500
2022-05-20	4.590	4.600	4.450	4.540	4.467	155,300
2022-05-19	4.410	4.640	4.410	4.580	4.506	230,600
2022-05-18	4.500	4.520	4.300	4.390	4.319	268,400
2022-05-17	4.430	4.690	4.430	4.480	4.408	363,700
2022-05-16	4.430	4.500	4.350	4.390	4.319	332,200
2022-05-13	4.200	4.540	4.130	4.440	4.368	336,500
2022-05-12	4.470	4.470	4.250	4.300	4.230	255,700
2022-05-11	4.610	4.720	4.500	4.510	4.437	202,600
2022-05-10	4.760	4.760	4.510	4.560	4.486	300,400
2022-05-09	4.950	4.980	4.680	4.700	4.624	266,400
2022-05-06	5.080	5.120	4.990	5.030	4.949	169,100
2022-05-05	5.280	5.300	5.070	5.100	5.017	221,200
2022-05-04	5.230	5.270	5.110	5.230	5.145	182,300
2022-05-03	5.170	5.230	5.070	5.210	5.126	146,400
2022-05-02	5.140	5.170	5.010	5.130	5.047	288,200
2022-04-29	5.450	5.450	5.220	5.250	5.165	178,600
2022-04-28	5.260	5.420	5.210	5.420	5.332	190,300
2022-04-27	5.420	5.420	5.240	5.260	5.160	264,900
2022-04-26	5.520	5.520	5.370	5.390	5.288	198,400
2022-04-25	5.440	5.550	5.360	5.490	5.386	294,800
2022-04-22	5.620	5.820	5.550	5.590	5.484	190,900
2022-04-21	5.790	5.800	5.560	5.680	5.572	244,200
2022-04-20	5.800	5.860	5.740	5.800	5.690	127,400
2022-04-19	5.820	5.900	5.760	5.820	5.710	251,000
2022-04-18	5.960	6.000	5.830	5.900	5.788	297,700
2022-04-14	5.870	5.960	5.810	5.910	5.798	236,000
2022-04-13	5.740	5.910	5.740	5.870	5.759	274,200
2022-04-12	5.700	5.810	5.660	5.680	5.572	233,800
2022-04-11	5.690	5.740	5.590	5.680	5.572	141,000
2022-04-08	5.520	5.750	5.520	5.660	5.553	236,900
2022-04-07	5.390	5.510	5.340	5.490	5.386	348,500
2022-04-06	5.310	5.390	5.260	5.390	5.288	357,900

← NewerPage 19 of 21 · 1,260 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.