Aris Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.870 | 5.010 | 4.860 | 4.990 | 4.855 | 166,500 |
| 2022-01-07 | 5.020 | 5.020 | 4.910 | 4.920 | 4.787 | 179,700 |
| 2022-01-06 | 5.000 | 5.020 | 4.940 | 4.970 | 4.835 | 274,500 |
| 2022-01-05 | 5.350 | 5.390 | 5.020 | 5.020 | 4.884 | 250,600 |
| 2022-01-04 | 5.270 | 5.360 | 5.270 | 5.350 | 5.205 | 190,000 |
| 2021-12-31 | 5.250 | 5.350 | 5.250 | 5.330 | 5.186 | 98,100 |
| 2021-12-30 | 5.230 | 5.350 | 5.230 | 5.240 | 5.098 | 116,900 |
| 2021-12-29 | 5.330 | 5.330 | 5.180 | 5.250 | 5.093 | 115,600 |
| 2021-12-24 | 5.380 | 5.380 | 5.330 | 5.350 | 5.190 | 40,700 |
| 2021-12-23 | 5.280 | 5.400 | 5.250 | 5.350 | 5.190 | 122,400 |
| 2021-12-22 | 5.180 | 5.270 | 5.110 | 5.240 | 5.084 | 138,700 |
| 2021-12-21 | 5.180 | 5.200 | 5.110 | 5.190 | 5.035 | 140,900 |
| 2021-12-20 | 5.320 | 5.320 | 5.060 | 5.140 | 4.987 | 251,400 |
| 2021-12-17 | 5.340 | 5.420 | 5.190 | 5.200 | 5.045 | 673,300 |
| 2021-12-16 | 5.050 | 5.410 | 5.000 | 5.360 | 5.200 | 607,400 |
| 2021-12-15 | 4.930 | 4.960 | 4.870 | 4.920 | 4.773 | 518,600 |
| 2021-12-14 | 5.010 | 5.010 | 4.880 | 4.970 | 4.822 | 282,200 |
| 2021-12-13 | 5.000 | 5.110 | 5.000 | 5.060 | 4.909 | 184,000 |
| 2021-12-10 | 5.150 | 5.150 | 5.010 | 5.040 | 4.890 | 230,400 |
| 2021-12-09 | 5.190 | 5.230 | 5.060 | 5.120 | 4.967 | 376,900 |
| 2021-12-08 | 5.310 | 5.320 | 5.160 | 5.230 | 5.074 | 212,700 |
| 2021-12-07 | 5.300 | 5.350 | 5.220 | 5.320 | 5.161 | 189,700 |
| 2021-12-06 | 5.280 | 5.420 | 5.240 | 5.290 | 5.132 | 224,500 |
| 2021-12-03 | 5.170 | 5.280 | 5.060 | 5.250 | 5.093 | 217,900 |
| 2021-12-02 | 5.310 | 5.310 | 5.030 | 5.150 | 4.996 | 305,000 |
| 2021-12-01 | 5.160 | 5.330 | 5.100 | 5.120 | 4.967 | 383,700 |
| 2021-11-30 | 5.190 | 5.270 | 4.990 | 5.020 | 4.870 | 342,700 |
| 2021-11-29 | 5.140 | 5.180 | 5.090 | 5.180 | 5.025 | 172,100 |
| 2021-11-26 | 5.340 | 5.340 | 5.120 | 5.160 | 4.991 | 302,700 |
| 2021-11-25 | 5.310 | 5.320 | 5.270 | 5.290 | 5.117 | 70,600 |
| 2021-11-24 | 5.300 | 5.370 | 5.280 | 5.300 | 5.127 | 154,000 |
| 2021-11-23 | 5.410 | 5.500 | 5.300 | 5.320 | 5.146 | 168,500 |
| 2021-11-22 | 5.390 | 5.550 | 5.350 | 5.500 | 5.320 | 285,300 |
| 2021-11-19 | 5.540 | 5.610 | 5.420 | 5.430 | 5.253 | 211,500 |
| 2021-11-18 | 5.610 | 5.660 | 5.550 | 5.600 | 5.417 | 155,100 |
| 2021-11-17 | 5.750 | 5.790 | 5.640 | 5.660 | 5.475 | 349,500 |
| 2021-11-16 | 5.740 | 5.800 | 5.630 | 5.670 | 5.485 | 263,900 |
| 2021-11-15 | 5.700 | 5.750 | 5.620 | 5.680 | 5.494 | 320,500 |
| 2021-11-12 | 5.520 | 5.700 | 5.300 | 5.700 | 5.514 | 550,000 |
| 2021-11-11 | 5.570 | 5.700 | 5.530 | 5.660 | 5.475 | 396,200 |
| 2021-11-10 | 5.400 | 5.580 | 5.360 | 5.470 | 5.291 | 769,300 |
| 2021-11-09 | 5.230 | 5.370 | 5.190 | 5.340 | 5.166 | 306,400 |
| 2021-11-08 | 5.300 | 5.350 | 5.180 | 5.240 | 5.069 | 464,200 |
| 2021-11-05 | 5.130 | 5.290 | 5.060 | 5.270 | 5.098 | 194,500 |
| 2021-11-04 | 5.290 | 5.370 | 5.070 | 5.080 | 4.914 | 228,600 |
| 2021-11-03 | 5.000 | 5.200 | 4.900 | 5.160 | 4.991 | 336,200 |
| 2021-11-02 | 5.240 | 5.260 | 4.960 | 5.040 | 4.875 | 282,100 |
| 2021-11-01 | 5.120 | 5.470 | 5.030 | 5.260 | 5.088 | 407,800 |
| 2021-10-29 | 5.190 | 5.190 | 5.030 | 5.070 | 4.904 | 270,400 |
| 2021-10-28 | 5.310 | 5.360 | 5.240 | 5.240 | 5.069 | 144,200 |
| 2021-10-27 | 5.340 | 5.360 | 5.240 | 5.290 | 5.103 | 198,700 |
| 2021-10-26 | 5.280 | 5.320 | 5.250 | 5.300 | 5.112 | 274,500 |
| 2021-10-25 | 5.320 | 5.390 | 5.300 | 5.300 | 5.112 | 295,200 |
| 2021-10-22 | 5.280 | 5.390 | 5.220 | 5.270 | 5.083 | 264,400 |
| 2021-10-21 | 5.200 | 5.300 | 5.160 | 5.210 | 5.025 | 181,600 |
| 2021-10-20 | 5.050 | 5.240 | 5.000 | 5.170 | 4.987 | 213,500 |
| 2021-10-19 | 5.090 | 5.140 | 4.960 | 5.010 | 4.833 | 155,200 |
| 2021-10-18 | 5.130 | 5.150 | 4.980 | 5.020 | 4.842 | 150,700 |
| 2021-10-15 | 5.000 | 5.160 | 4.970 | 5.100 | 4.919 | 167,000 |
| 2021-10-14 | 5.180 | 5.220 | 5.020 | 5.040 | 4.861 | 257,600 |
← NewerPage 21 of 21 · 1,260 trading days
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.