Aris Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.400 | 5.430 | 5.260 | 5.310 | 5.209 | 406,000 |
| 2022-04-04 | 5.530 | 5.530 | 5.350 | 5.380 | 5.278 | 595,400 |
| 2022-04-01 | 5.620 | 5.780 | 5.390 | 5.470 | 5.366 | 776,600 |
| 2022-03-31 | 5.760 | 5.880 | 5.740 | 5.840 | 5.729 | 221,800 |
| 2022-03-30 | 5.700 | 5.860 | 5.690 | 5.790 | 5.680 | 206,700 |
| 2022-03-29 | 5.610 | 5.740 | 5.490 | 5.710 | 5.587 | 356,900 |
| 2022-03-28 | 5.840 | 5.840 | 5.660 | 5.670 | 5.548 | 216,100 |
| 2022-03-25 | 6.040 | 6.040 | 5.880 | 5.910 | 5.783 | 112,400 |
| 2022-03-24 | 5.890 | 6.040 | 5.810 | 5.980 | 5.851 | 220,200 |
| 2022-03-23 | 5.870 | 5.900 | 5.790 | 5.890 | 5.763 | 188,700 |
| 2022-03-22 | 5.930 | 5.930 | 5.780 | 5.840 | 5.714 | 107,200 |
| 2022-03-21 | 5.810 | 5.980 | 5.790 | 5.930 | 5.802 | 221,000 |
| 2022-03-18 | 5.820 | 5.860 | 5.700 | 5.790 | 5.665 | 531,800 |
| 2022-03-17 | 5.890 | 6.000 | 5.820 | 5.820 | 5.695 | 710,700 |
| 2022-03-16 | 5.750 | 5.830 | 5.660 | 5.820 | 5.695 | 209,500 |
| 2022-03-15 | 5.670 | 5.820 | 5.610 | 5.750 | 5.626 | 258,300 |
| 2022-03-14 | 6.000 | 6.010 | 5.760 | 5.800 | 5.675 | 277,000 |
| 2022-03-11 | 6.030 | 6.070 | 5.920 | 6.050 | 5.920 | 295,300 |
| 2022-03-10 | 6.060 | 6.130 | 6.000 | 6.040 | 5.910 | 325,400 |
| 2022-03-09 | 5.780 | 6.060 | 5.700 | 6.030 | 5.900 | 666,200 |
| 2022-03-08 | 5.800 | 6.000 | 5.790 | 5.920 | 5.792 | 1,054,700 |
| 2022-03-07 | 5.740 | 5.800 | 5.660 | 5.770 | 5.646 | 347,400 |
| 2022-03-04 | 5.700 | 5.790 | 5.680 | 5.720 | 5.597 | 307,600 |
| 2022-03-03 | 5.700 | 5.720 | 5.620 | 5.720 | 5.597 | 149,000 |
| 2022-03-02 | 5.750 | 5.760 | 5.650 | 5.730 | 5.606 | 309,700 |
| 2022-03-01 | 5.700 | 5.840 | 5.670 | 5.800 | 5.675 | 1,178,100 |
| 2022-02-28 | 5.700 | 5.700 | 5.480 | 5.620 | 5.499 | 177,400 |
| 2022-02-25 | 5.530 | 5.690 | 5.450 | 5.640 | 5.518 | 168,400 |
| 2022-02-24 | 5.800 | 5.900 | 5.500 | 5.550 | 5.416 | 371,700 |
| 2022-02-23 | 5.650 | 5.780 | 5.600 | 5.670 | 5.533 | 424,900 |
| 2022-02-22 | 5.790 | 5.800 | 5.600 | 5.670 | 5.533 | 230,200 |
| 2022-02-18 | 5.770 | 5.870 | 5.700 | 5.760 | 5.621 | 273,100 |
| 2022-02-17 | 5.600 | 5.900 | 5.600 | 5.870 | 5.728 | 764,000 |
| 2022-02-16 | 5.550 | 5.640 | 5.520 | 5.520 | 5.386 | 432,700 |
| 2022-02-15 | 5.460 | 5.630 | 5.380 | 5.560 | 5.425 | 402,300 |
| 2022-02-14 | 5.420 | 5.710 | 5.420 | 5.590 | 5.455 | 922,500 |
| 2022-02-11 | 5.280 | 5.450 | 5.240 | 5.410 | 5.279 | 764,100 |
| 2022-02-10 | 5.300 | 5.350 | 5.170 | 5.290 | 5.162 | 437,700 |
| 2022-02-09 | 5.390 | 5.390 | 5.250 | 5.320 | 5.191 | 322,800 |
| 2022-02-08 | 5.360 | 5.470 | 5.310 | 5.370 | 5.240 | 343,300 |
| 2022-02-07 | 5.170 | 5.450 | 5.130 | 5.350 | 5.221 | 327,200 |
| 2022-02-04 | 5.060 | 5.170 | 5.050 | 5.140 | 5.016 | 113,400 |
| 2022-02-03 | 5.110 | 5.140 | 5.030 | 5.070 | 4.947 | 210,500 |
| 2022-02-02 | 5.220 | 5.220 | 5.100 | 5.180 | 5.055 | 171,200 |
| 2022-02-01 | 5.240 | 5.270 | 5.150 | 5.210 | 5.084 | 161,700 |
| 2022-01-31 | 5.110 | 5.220 | 5.060 | 5.220 | 5.094 | 135,400 |
| 2022-01-28 | 5.060 | 5.100 | 5.000 | 5.090 | 4.967 | 224,000 |
| 2022-01-27 | 5.180 | 5.310 | 5.070 | 5.100 | 4.962 | 230,200 |
| 2022-01-26 | 5.350 | 5.440 | 5.210 | 5.270 | 5.127 | 281,000 |
| 2022-01-25 | 5.300 | 5.510 | 5.280 | 5.450 | 5.302 | 262,400 |
| 2022-01-24 | 5.250 | 5.340 | 5.100 | 5.340 | 5.195 | 258,700 |
| 2022-01-21 | 5.570 | 5.630 | 5.340 | 5.400 | 5.254 | 203,400 |
| 2022-01-20 | 5.380 | 5.620 | 5.280 | 5.540 | 5.390 | 552,800 |
| 2022-01-19 | 5.070 | 5.370 | 5.070 | 5.350 | 5.205 | 312,500 |
| 2022-01-18 | 5.110 | 5.110 | 5.010 | 5.050 | 4.913 | 169,200 |
| 2022-01-17 | 5.010 | 5.130 | 5.010 | 5.130 | 4.991 | 50,400 |
| 2022-01-14 | 5.150 | 5.150 | 5.010 | 5.080 | 4.942 | 101,500 |
| 2022-01-13 | 5.210 | 5.210 | 5.100 | 5.120 | 4.981 | 133,400 |
| 2022-01-12 | 5.140 | 5.250 | 5.070 | 5.230 | 5.088 | 198,800 |
| 2022-01-11 | 5.020 | 5.130 | 4.960 | 5.110 | 4.972 | 171,800 |
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.