Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.030	11.160	10.920	10.970	10.970	529,200
2025-08-06	10.630	11.000	10.540	10.980	10.980	1,024,300
2025-08-05	10.150	10.700	10.150	10.610	10.610	1,028,700
2025-08-01	9.720	10.000	9.620	9.810	9.810	517,600
2025-07-31	9.520	9.720	9.500	9.650	9.650	298,100
2025-07-30	9.790	9.850	9.440	9.500	9.500	298,600
2025-07-29	9.920	10.020	9.890	9.900	9.900	363,500
2025-07-28	9.990	9.990	9.680	9.930	9.930	466,600
2025-07-25	9.950	10.100	9.860	10.080	10.080	494,900
2025-07-24	10.120	10.170	9.880	10.010	10.010	755,500
2025-07-23	10.010	10.320	9.980	10.240	10.240	763,600
2025-07-22	9.910	10.090	9.660	10.050	10.050	667,400
2025-07-21	9.510	9.960	9.510	9.800	9.800	756,700
2025-07-18	9.670	9.740	9.440	9.470	9.470	444,100
2025-07-17	9.480	9.650	9.340	9.630	9.630	420,300
2025-07-16	9.790	9.790	9.400	9.580	9.580	843,500
2025-07-15	9.950	9.960	9.570	9.740	9.740	627,500
2025-07-14	9.710	9.950	9.680	9.860	9.860	682,600
2025-07-11	9.660	9.850	9.600	9.620	9.620	780,000
2025-07-10	9.590	9.800	9.490	9.550	9.550	600,600
2025-07-09	9.450	9.610	9.360	9.550	9.550	673,500
2025-07-08	9.810	9.870	9.350	9.460	9.460	464,600
2025-07-07	9.470	9.840	9.300	9.770	9.770	806,200
2025-07-04	9.450	9.550	9.410	9.470	9.470	206,200
2025-07-03	9.260	9.470	9.220	9.350	9.350	533,300
2025-07-02	9.290	9.490	9.270	9.330	9.330	648,000
2025-06-30	9.110	9.180	8.980	9.170	9.170	551,700
2025-06-27	8.920	9.080	8.780	9.010	9.010	743,700
2025-06-26	9.470	9.470	9.250	9.270	9.270	394,900
2025-06-25	9.050	9.490	9.040	9.480	9.480	796,900
2025-06-24	9.130	9.160	8.660	9.080	9.080	835,600
2025-06-23	9.440	9.630	9.390	9.400	9.400	568,200
2025-06-20	9.280	9.550	9.230	9.390	9.390	922,600
2025-06-19	9.210	9.260	9.170	9.230	9.230	367,800
2025-06-18	9.340	9.480	9.210	9.370	9.370	543,000
2025-06-17	9.480	9.480	9.280	9.340	9.340	506,600
2025-06-16	9.000	9.400	8.940	9.380	9.380	614,800
2025-06-13	9.260	9.310	9.070	9.110	9.110	695,300
2025-06-12	9.060	9.180	8.950	9.140	9.140	730,400
2025-06-11	8.750	8.980	8.710	8.970	8.970	1,090,800
2025-06-10	8.880	8.960	8.630	8.750	8.750	524,100
2025-06-09	8.650	8.900	8.560	8.810	8.810	1,071,400
2025-06-06	9.300	9.300	8.620	8.640	8.640	1,057,800
2025-06-05	9.410	9.550	9.040	9.230	9.230	1,073,100
2025-06-04	9.440	9.550	9.310	9.400	9.400	406,500
2025-06-03	9.150	9.410	9.100	9.380	9.380	559,500
2025-06-02	9.150	9.540	9.130	9.260	9.260	927,700
2025-05-30	8.870	9.010	8.800	8.970	8.970	1,311,100
2025-05-29	8.980	9.100	8.870	8.870	8.870	594,400
2025-05-28	8.870	8.980	8.820	8.930	8.930	324,900
2025-05-27	8.720	8.960	8.700	8.840	8.840	504,586
2025-05-26	8.790	8.980	8.790	8.980	8.980	423,218
2025-05-23	8.750	8.790	8.590	8.740	8.740	430,100
2025-05-22	8.720	8.740	8.480	8.490	8.490	490,100
2025-05-21	8.700	8.840	8.660	8.720	8.720	595,900
2025-05-20	8.290	8.710	8.210	8.630	8.630	843,300
2025-05-16	7.800	7.930	7.710	7.890	7.890	662,200
2025-05-15	7.910	7.990	7.840	7.910	7.910	360,700
2025-05-14	7.920	7.970	7.780	7.810	7.810	682,500
2025-05-13	7.870	8.150	7.850	8.120	8.120	456,300

← NewerPage 6 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.