Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.120	8.200	7.820	7.840	7.840	567,900
2025-05-09	8.250	8.450	7.980	8.450	8.450	600,400
2025-05-08	7.980	8.380	7.980	8.160	8.160	711,800
2025-05-07	8.120	8.200	8.020	8.020	8.020	454,200
2025-05-06	7.660	8.190	7.660	8.180	8.180	617,500
2025-05-05	7.510	7.610	7.440	7.580	7.580	665,500
2025-05-02	7.460	7.460	7.280	7.410	7.410	324,000
2025-05-01	7.410	7.500	7.330	7.370	7.370	603,300
2025-04-30	7.250	7.580	7.250	7.540	7.540	453,700
2025-04-29	7.450	7.470	7.240	7.310	7.310	508,100
2025-04-28	7.490	7.490	7.340	7.480	7.480	225,000
2025-04-25	7.410	7.580	7.380	7.460	7.460	309,500
2025-04-24	7.580	7.630	7.500	7.560	7.560	395,400
2025-04-23	7.340	7.590	7.250	7.500	7.500	639,100
2025-04-22	7.640	7.690	7.540	7.620	7.620	1,155,300
2025-04-21	7.700	7.750	7.490	7.610	7.610	834,400
2025-04-17	7.600	7.600	7.300	7.530	7.530	588,300
2025-04-16	7.750	7.760	7.530	7.630	7.630	734,600
2025-04-15	7.550	7.550	7.370	7.520	7.520	545,300
2025-04-14	7.290	7.540	7.190	7.490	7.490	565,500
2025-04-11	7.300	7.600	7.300	7.430	7.430	1,375,900
2025-04-10	6.920	7.220	6.840	7.130	7.130	1,080,300
2025-04-09	6.400	6.890	6.270	6.880	6.880	1,411,100
2025-04-08	6.330	6.380	6.040	6.060	6.060	952,100
2025-04-07	6.150	6.370	6.030	6.070	6.070	1,028,700
2025-04-04	6.800	6.830	6.270	6.310	6.310	628,900
2025-04-03	6.730	7.120	6.600	7.000	7.000	703,600
2025-04-02	6.850	7.150	6.790	7.130	7.130	1,134,900
2025-04-01	6.700	6.880	6.640	6.870	6.870	1,201,600
2025-03-31	6.550	6.700	6.490	6.650	6.650	683,800
2025-03-28	6.720	6.770	6.470	6.510	6.510	482,700
2025-03-27	6.670	6.720	6.630	6.700	6.700	388,900
2025-03-26	6.670	6.680	6.570	6.580	6.580	185,900
2025-03-25	6.540	6.690	6.490	6.640	6.640	634,332
2025-03-24	6.410	6.590	6.360	6.490	6.490	533,107
2025-03-21	6.410	6.470	6.240	6.470	6.470	2,969,300
2025-03-20	6.420	6.590	6.420	6.560	6.560	436,200
2025-03-19	6.480	6.490	6.330	6.470	6.470	583,200
2025-03-18	6.540	6.640	6.440	6.460	6.460	680,700
2025-03-17	6.310	6.500	6.310	6.490	6.490	684,300
2025-03-14	6.420	6.460	6.290	6.340	6.340	700,500
2025-03-13	5.980	6.480	5.980	6.360	6.360	1,798,600
2025-03-12	5.690	5.840	5.670	5.840	5.840	300,200
2025-03-11	5.550	5.740	5.550	5.740	5.740	482,200
2025-03-10	5.730	5.730	5.420	5.470	5.470	326,600
2025-03-07	5.760	5.880	5.610	5.740	5.740	323,700
2025-03-06	5.660	5.910	5.660	5.780	5.780	496,500
2025-03-05	5.460	5.720	5.450	5.720	5.720	361,200
2025-03-04	5.450	5.550	5.310	5.470	5.470	344,300
2025-03-03	5.400	5.510	5.310	5.340	5.340	204,900
2025-02-28	5.270	5.370	5.170	5.350	5.350	403,500
2025-02-27	5.460	5.510	5.320	5.320	5.320	227,900
2025-02-26	5.350	5.510	5.320	5.510	5.510	149,100
2025-02-25	5.490	5.500	5.250	5.370	5.370	210,600
2025-02-24	5.530	5.530	5.370	5.510	5.510	222,200
2025-02-21	5.680	5.680	5.440	5.460	5.460	277,100
2025-02-20	5.710	5.830	5.660	5.670	5.670	378,600
2025-02-19	5.760	5.760	5.660	5.700	5.700	262,400
2025-02-18	5.830	5.830	5.740	5.780	5.780	287,100
2025-02-14	5.910	5.960	5.720	5.720	5.720	361,900

← NewerPage 7 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.