Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.780	25.820	25.280	25.610	25.610	606,800
2026-04-24	26.080	26.080	25.580	25.860	25.860	478,900
2026-04-23	26.020	26.420	24.920	25.690	25.690	683,700
2026-04-22	26.700	27.060	26.220	26.290	26.290	423,300
2026-04-21	27.900	27.980	25.960	26.020	26.020	1,456,300
2026-04-20	28.190	28.720	27.770	28.400	28.400	594,100
2026-04-17	28.300	29.460	28.300	28.750	28.750	939,000
2026-04-16	28.160	28.320	27.740	27.810	27.810	401,500
2026-04-15	29.450	29.450	27.730	27.860	27.860	521,100
2026-04-14	29.000	30.030	28.700	29.770	29.770	849,100
2026-04-13	28.140	28.720	27.770	28.620	28.620	638,500
2026-04-10	28.370	28.820	28.200	28.600	28.600	663,000
2026-04-09	28.630	29.120	27.350	28.270	28.270	1,450,500
2026-04-08	29.690	30.000	28.100	28.570	28.570	1,269,000
2026-04-07	27.270	28.110	26.880	27.960	27.960	1,643,500
2026-04-06	26.880	27.300	26.500	26.870	26.870	974,500
2026-04-02	25.450	27.410	25.410	26.880	26.880	1,084,200
2026-04-01	26.640	27.930	26.250	27.260	27.260	952,200
2026-03-31	24.580	26.000	24.570	25.830	25.830	800,600
2026-03-30	24.160	24.650	23.670	23.930	23.930	1,181,400
2026-03-27	22.670	24.220	22.640	23.680	23.680	1,112,800
2026-03-26	23.270	24.040	22.870	22.880	22.880	1,441,800
2026-03-25	24.170	24.830	24.070	24.130	24.130	920,500
2026-03-24	22.530	23.250	22.070	23.030	23.030	1,011,700
2026-03-23	22.140	23.630	21.810	22.930	22.930	2,062,400
2026-03-20	22.940	23.710	21.500	22.090	22.090	9,870,800
2026-03-19	22.010	22.990	21.250	22.940	22.940	2,050,000
2026-03-18	24.590	24.840	23.970	24.180	24.180	863,100
2026-03-17	25.960	26.880	25.030	25.470	25.470	1,137,400
2026-03-16	25.320	27.580	25.320	25.950	25.950	1,332,200
2026-03-13	26.180	27.140	25.480	25.520	25.520	1,273,500
2026-03-12	26.620	27.330	26.080	26.200	26.200	1,050,500
2026-03-11	26.830	27.050	25.760	26.690	26.690	782,900
2026-03-10	26.730	27.840	26.620	27.010	27.010	830,903
2026-03-09	25.200	26.240	24.340	26.190	26.190	1,082,291
2026-03-06	25.850	26.680	25.220	26.250	26.250	1,511,400
2026-03-05	28.250	28.250	26.110	26.760	26.760	909,800
2026-03-04	28.490	29.320	28.000	28.680	28.680	1,138,800
2026-03-03	28.590	28.620	27.050	27.900	27.900	1,150,400
2026-03-02	31.350	31.350	29.740	30.710	30.710	1,078,900
2026-02-27	30.750	31.470	30.480	30.900	30.900	2,012,000
2026-02-26	29.940	30.700	29.800	30.690	30.690	1,038,200
2026-02-25	29.660	30.690	29.460	30.200	30.200	1,106,600
2026-02-24	28.240	29.600	28.020	29.310	29.310	1,294,500
2026-02-23	29.000	29.180	28.480	28.990	28.990	878,900
2026-02-20	27.240	28.930	27.010	28.800	28.800	1,391,800
2026-02-19	25.970	27.270	25.730	27.270	27.270	734,800
2026-02-18	25.650	26.450	25.480	26.240	26.240	560,200
2026-02-17	25.420	25.900	24.390	25.240	25.240	1,026,600
2026-02-13	25.700	26.790	25.410	26.590	26.590	1,166,000
2026-02-12	27.020	27.020	24.890	25.130	25.130	1,239,300
2026-02-11	26.890	27.550	26.200	27.290	27.290	568,200
2026-02-10	25.120	26.430	24.950	26.350	26.350	1,464,500
2026-02-09	24.600	25.490	24.370	25.310	25.310	1,256,900
2026-02-06	24.950	25.530	24.000	24.200	24.200	2,003,600
2026-02-05	25.530	26.450	24.430	24.430	24.430	1,059,200
2026-02-04	27.380	27.690	25.960	27.060	27.060	1,151,000
2026-02-03	26.150	26.830	25.470	26.520	26.520	1,981,300
2026-02-02	23.140	24.880	23.100	24.700	24.700	1,426,800
2026-01-30	24.950	25.730	23.340	23.560	23.560	1,423,900

← NewerPage 3 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.