Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.250	21.610	20.820	20.970	20.970	586,800
2026-07-21	20.240	20.910	20.160	20.760	20.760	1,133,000
2026-07-20	19.560	19.850	19.450	19.510	19.510	365,200
2026-07-17	18.720	19.680	18.530	19.500	19.500	489,700
2026-07-16	19.550	19.550	18.760	19.120	19.120	814,200
2026-07-15	20.360	20.520	19.600	20.180	20.180	698,800
2026-07-14	20.660	21.350	20.290	20.400	20.400	874,100
2026-07-13	20.100	20.250	19.740	20.050	20.050	422,200
2026-07-10	20.800	20.890	20.340	20.600	20.600	410,200
2026-07-09	20.440	21.010	20.280	20.870	20.870	525,400
2026-07-08	20.840	21.090	19.320	19.840	19.840	963,700
2026-07-07	22.260	23.120	21.320	21.580	21.580	1,128,100
2026-07-06	23.790	23.790	22.470	22.690	22.690	440,900
2026-07-03	23.280	23.800	23.210	23.640	23.640	334,600
2026-07-02	21.720	23.070	21.550	22.670	22.670	1,003,200
2026-06-30	21.110	21.640	20.600	21.150	21.150	801,000
2026-06-29	21.280	21.370	20.720	21.260	21.260	623,900
2026-06-26	21.250	22.280	21.070	21.500	21.500	519,200
2026-06-25	21.510	21.750	20.860	21.240	21.240	508,400
2026-06-24	21.290	21.900	20.820	20.950	20.950	866,100
2026-06-23	22.080	22.760	21.950	22.340	22.340	734,700
2026-06-22	22.920	23.740	22.640	23.310	23.310	395,900
2026-06-19	22.760	22.850	22.480	22.800	22.800	655,500
2026-06-18	24.290	24.780	22.460	23.420	23.420	1,116,500
2026-06-17	24.150	25.510	23.980	24.180	24.180	1,334,000
2026-06-16	25.000	25.010	24.100	24.330	24.330	707,500
2026-06-15	24.300	25.370	23.900	24.220	24.220	1,526,500
2026-06-12	21.360	22.330	21.050	22.170	22.170	975,800
2026-06-11	19.800	21.210	19.700	21.060	21.060	551,500
2026-06-10	20.000	20.830	19.730	19.790	19.790	863,200
2026-06-09	21.950	22.110	20.170	21.010	21.010	918,100
2026-06-08	21.330	22.040	21.330	21.580	21.580	546,600
2026-06-05	23.100	23.110	21.130	21.190	21.190	823,900
2026-06-04	24.000	24.640	23.640	23.790	23.790	427,400
2026-06-03	23.860	24.040	23.370	23.420	23.420	403,800
2026-06-02	24.910	24.950	24.040	24.300	24.300	383,400
2026-06-01	24.190	24.980	23.510	24.710	24.710	435,700
2026-05-29	24.000	25.170	23.670	24.980	24.980	589,400
2026-05-28	23.000	24.290	22.500	23.650	23.650	523,700
2026-05-27	23.650	23.880	23.220	23.350	23.350	482,600
2026-05-26	24.560	24.860	24.160	24.390	24.390	310,600
2026-05-25	24.170	25.000	24.170	25.000	25.000	126,700
2026-05-22	23.780	24.230	23.260	23.800	23.800	384,800
2026-05-21	23.240	24.430	23.210	23.860	23.860	451,600
2026-05-20	23.690	24.280	22.900	24.050	24.050	573,600
2026-05-19	24.650	24.650	23.300	23.440	23.440	543,900
2026-05-15	26.010	26.010	24.800	24.990	24.990	746,200
2026-05-14	27.170	27.560	26.390	27.110	27.110	565,300
2026-05-13	27.840	27.840	26.980	27.000	27.000	474,500
2026-05-12	27.150	28.010	26.600	27.950	27.950	625,600
2026-05-11	27.280	28.420	27.280	27.680	27.680	721,900
2026-05-08	26.390	27.300	26.390	26.910	26.910	446,500
2026-05-07	26.740	28.000	25.870	25.950	25.950	940,700
2026-05-06	25.190	25.990	25.020	25.780	25.780	548,600
2026-05-05	24.210	24.300	23.540	23.600	23.600	339,600
2026-05-04	24.150	24.320	23.720	23.820	23.820	330,900
2026-05-01	24.180	24.680	23.940	24.310	24.310	601,600
2026-04-30	24.500	24.590	24.130	24.280	24.280	423,100
2026-04-29	24.010	24.060	23.500	23.700	23.700	1,170,300
2026-04-28	24.930	24.930	24.090	24.450	24.450	558,400

← NewerPage 2 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.