Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	29.250	29.300	26.750	27.600	27.600	1,268,800
2026-01-28	28.910	29.070	28.220	29.040	29.040	862,200
2026-01-27	27.850	28.500	26.960	28.480	28.480	834,200
2026-01-26	28.500	29.180	27.400	27.970	27.970	1,133,700
2026-01-23	27.270	28.150	26.860	27.740	27.740	903,900
2026-01-22	27.320	27.710	26.770	27.050	27.050	814,200
2026-01-21	27.500	28.100	26.220	26.700	26.700	1,227,800
2026-01-20	25.990	27.140	25.730	27.000	27.000	1,318,800
2026-01-19	25.500	25.740	25.330	25.570	25.570	266,800
2026-01-16	25.200	25.310	24.520	25.180	25.180	532,900
2026-01-15	24.790	25.430	24.380	25.330	25.330	837,500
2026-01-14	24.650	25.290	24.450	24.950	24.950	958,500
2026-01-13	24.280	24.640	23.850	24.200	24.200	779,300
2026-01-12	24.000	24.290	23.890	24.100	24.100	560,000
2026-01-09	23.940	24.150	23.160	23.160	23.160	591,000
2026-01-08	23.100	23.800	22.920	23.790	23.790	1,352,600
2026-01-07	22.200	23.690	21.960	23.690	23.690	1,319,400
2026-01-06	22.660	22.850	22.090	22.670	22.670	526,500
2026-01-05	22.000	22.980	21.990	22.480	22.480	1,137,900
2026-01-02	22.580	23.800	20.980	21.660	21.660	624,400
2025-12-31	22.270	22.800	22.170	22.260	22.260	311,400
2025-12-30	22.670	22.750	21.940	22.510	22.510	657,500
2025-12-29	22.040	22.260	21.550	22.130	22.130	865,400
2025-12-24	22.290	22.320	21.930	22.280	22.280	186,800
2025-12-23	23.150	23.180	22.230	22.450	22.450	969,400
2025-12-22	22.500	23.040	22.290	22.860	22.860	2,080,900
2025-12-19	21.610	22.430	21.610	21.960	21.960	1,190,400
2025-12-18	21.110	22.080	21.070	21.580	21.580	1,325,300
2025-12-17	21.620	21.620	21.010	21.290	21.290	842,300
2025-12-16	21.700	21.830	21.130	21.250	21.250	938,500
2025-12-15	21.890	21.980	21.370	21.710	21.710	811,000
2025-12-12	21.500	21.750	20.850	21.600	21.600	1,427,700
2025-12-11	20.220	21.420	20.220	21.010	21.010	1,346,000
2025-12-10	19.850	20.450	19.580	20.290	20.290	1,965,000
2025-12-09	19.300	19.970	19.300	19.860	19.860	846,487
2025-12-08	19.670	19.780	19.230	19.260	19.260	1,611,318
2025-12-05	19.970	20.160	19.430	19.560	19.560	447,600
2025-12-04	19.300	19.810	19.190	19.780	19.780	539,100
2025-12-03	19.910	20.030	19.390	19.510	19.510	478,900
2025-12-02	19.570	19.790	18.790	19.700	19.700	596,400
2025-12-01	20.100	20.470	19.490	19.580	19.580	624,700
2025-11-28	19.720	20.180	19.490	19.730	19.730	756,000
2025-11-27	19.600	19.740	19.470	19.580	19.580	221,500
2025-11-26	18.750	19.700	18.610	19.670	19.670	1,459,800
2025-11-25	18.070	18.730	17.930	18.490	18.490	1,438,600
2025-11-24	16.580	18.120	16.580	18.110	18.110	2,742,100
2025-11-21	16.010	16.640	15.920	16.410	16.410	1,073,600
2025-11-20	17.050	17.100	15.920	16.030	16.030	923,400
2025-11-19	16.500	16.830	16.330	16.670	16.670	1,536,000
2025-11-18	16.000	16.430	15.740	16.350	16.350	717,600
2025-11-17	15.800	16.170	15.680	15.930	15.930	571,100
2025-11-14	15.150	15.880	14.980	15.750	15.750	742,300
2025-11-13	15.940	16.470	15.810	15.930	15.930	1,322,900
2025-11-12	15.450	16.000	15.270	15.860	15.860	997,500
2025-11-11	15.310	15.430	14.950	15.340	15.340	876,800
2025-11-10	14.470	15.320	14.420	15.110	15.110	948,300
2025-11-07	13.720	13.830	13.450	13.820	13.820	927,200
2025-11-06	13.830	14.130	13.540	13.580	13.580	725,000
2025-11-05	13.820	14.050	13.700	13.800	13.800	842,700
2025-11-04	13.790	14.060	13.480	13.490	13.490	633,900

← NewerPage 4 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.