Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.890	14.420	13.800	14.260	14.260	569,400
2025-10-31	14.240	14.240	13.600	13.880	13.880	565,500
2025-10-30	13.560	14.690	13.500	14.170	14.170	813,100
2025-10-29	13.330	13.330	12.760	13.020	13.020	1,067,400
2025-10-28	12.350	12.810	12.250	12.790	12.790	1,212,300
2025-10-27	13.380	13.470	12.520	12.710	12.710	1,525,300
2025-10-24	13.750	14.050	13.650	13.930	13.930	458,100
2025-10-23	13.780	13.910	13.540	13.810	13.810	549,100
2025-10-22	12.820	13.500	12.790	13.490	13.490	1,160,900
2025-10-21	13.580	13.630	12.700	13.290	13.290	1,131,900
2025-10-20	14.550	14.760	14.370	14.630	14.630	913,000
2025-10-17	14.940	15.140	13.920	14.190	14.190	1,035,000
2025-10-16	15.710	15.780	15.290	15.410	15.410	856,300
2025-10-15	15.400	15.740	15.350	15.530	15.530	689,000
2025-10-14	14.830	15.330	14.640	15.140	15.140	890,400
2025-10-10	14.500	14.680	14.060	14.110	14.110	1,005,800
2025-10-09	15.170	15.210	14.170	14.350	14.350	775,500
2025-10-08	14.920	15.160	14.880	15.050	15.050	2,751,400
2025-10-07	14.750	15.130	14.440	14.460	14.460	1,860,000
2025-10-06	14.260	14.690	14.260	14.520	14.520	459,500
2025-10-03	13.930	14.170	13.900	14.000	14.000	907,100
2025-10-02	14.210	14.310	13.530	13.920	13.920	1,001,600
2025-10-01	13.810	14.160	13.690	14.130	14.130	911,000
2025-09-30	13.540	13.880	13.460	13.640	13.640	591,100
2025-09-29	13.730	14.010	13.590	13.670	13.670	935,000
2025-09-26	13.060	13.480	12.950	13.430	13.430	1,241,000
2025-09-25	13.020	13.210	12.860	13.040	13.040	548,400
2025-09-24	13.080	13.180	12.820	13.010	13.010	992,000
2025-09-23	13.880	13.900	12.300	13.080	13.080	2,741,900
2025-09-22	13.590	13.790	13.380	13.760	13.760	1,329,600
2025-09-19	12.750	13.490	12.700	13.400	13.400	7,317,600
2025-09-18	13.100	13.100	12.570	12.640	12.640	1,017,900
2025-09-17	13.080	13.420	13.010	13.120	13.120	829,200
2025-09-16	13.590	13.650	13.060	13.260	13.260	864,277
2025-09-15	13.400	13.650	13.340	13.570	13.570	1,050,669
2025-09-12	13.560	13.560	13.340	13.480	13.480	501,600
2025-09-11	13.330	13.530	13.250	13.440	13.440	496,100
2025-09-10	13.120	13.410	12.900	13.320	13.320	980,400
2025-09-09	12.840	13.030	12.670	13.020	13.020	1,419,700
2025-09-08	13.000	13.210	12.720	12.750	12.750	912,500
2025-09-05	12.690	12.740	12.340	12.700	12.700	834,900
2025-09-04	12.590	12.670	12.250	12.340	12.340	705,900
2025-09-03	12.250	12.690	12.230	12.570	12.570	931,900
2025-09-02	12.000	12.190	11.850	12.070	12.070	1,084,900
2025-08-29	11.260	11.990	11.220	11.950	11.950	1,293,800
2025-08-28	11.250	11.410	11.070	11.270	11.270	1,120,800
2025-08-27	10.920	11.380	10.850	11.230	11.230	1,643,100
2025-08-26	10.300	10.990	10.300	10.990	10.990	1,675,700
2025-08-25	9.850	10.260	9.830	10.220	10.220	990,400
2025-08-22	9.730	9.970	9.560	9.850	9.850	692,800
2025-08-21	9.530	9.760	9.480	9.760	9.760	670,600
2025-08-20	9.440	9.580	9.380	9.510	9.510	1,261,400
2025-08-19	9.640	9.640	9.280	9.350	9.350	710,800
2025-08-18	9.530	9.600	9.300	9.590	9.590	562,300
2025-08-15	9.510	9.710	9.380	9.520	9.520	947,400
2025-08-14	9.450	9.520	9.350	9.450	9.450	472,600
2025-08-13	9.800	9.820	9.410	9.470	9.470	778,700
2025-08-12	9.870	9.870	9.170	9.600	9.600	3,408,700
2025-08-11	10.040	10.040	9.690	9.870	9.870	1,157,700
2025-08-08	11.220	11.240	10.200	10.260	10.260	1,171,800

← NewerPage 5 of 21 · 1,258 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.