Aris Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	5.790	5.810	5.710	5.800	5.800	220,300
2024-11-18	5.630	5.860	5.630	5.740	5.740	324,400
2024-11-15	5.490	5.640	5.430	5.510	5.510	371,000
2024-11-14	5.300	5.690	5.290	5.590	5.590	617,800
2024-11-13	5.630	5.670	5.140	5.360	5.360	1,430,600
2024-11-12	5.680	5.710	5.540	5.690	5.690	585,700
2024-11-11	5.850	5.880	5.570	5.720	5.720	497,300
2024-11-08	5.980	6.080	5.940	6.060	6.060	265,000
2024-11-07	6.020	6.160	5.930	6.140	6.140	265,500
2024-11-06	5.970	6.090	5.810	5.980	5.980	504,900
2024-11-05	6.250	6.330	6.150	6.180	6.180	570,300
2024-11-04	6.320	6.460	6.280	6.290	6.290	316,000
2024-11-01	6.480	6.540	6.300	6.300	6.300	342,600
2024-10-31	6.520	6.630	6.290	6.460	6.460	447,100
2024-10-30	6.730	6.730	6.480	6.660	6.660	624,300
2024-10-29	6.390	6.730	6.380	6.730	6.730	591,900
2024-10-28	6.390	6.390	6.230	6.330	6.330	319,600
2024-10-25	6.470	6.570	6.350	6.410	6.410	345,600
2024-10-24	6.520	6.530	6.380	6.510	6.510	427,100
2024-10-23	6.640	6.730	6.350	6.500	6.500	507,800
2024-10-22	6.690	6.810	6.650	6.730	6.730	481,300
2024-10-21	6.680	6.680	6.540	6.650	6.650	443,000
2024-10-18	6.480	6.740	6.460	6.640	6.640	608,345
2024-10-17	6.440	6.490	6.340	6.400	6.400	299,800
2024-10-16	6.380	6.480	6.280	6.430	6.430	436,700
2024-10-15	6.150	6.300	6.100	6.300	6.300	451,000
2024-10-11	6.170	6.250	6.140	6.140	6.140	261,800
2024-10-10	5.850	6.120	5.790	6.110	6.110	496,700
2024-10-09	5.920	5.920	5.810	5.850	5.850	330,700
2024-10-08	5.950	5.950	5.640	5.950	5.950	638,500
2024-10-07	6.030	6.090	5.930	5.970	5.970	520,400
2024-10-04	6.180	6.240	6.030	6.060	6.060	615,100
2024-10-03	6.160	6.200	6.080	6.140	6.140	254,900
2024-10-02	6.280	6.320	6.170	6.230	6.230	427,200
2024-10-01	6.330	6.370	6.210	6.300	6.300	367,100
2024-09-30	6.280	6.290	6.180	6.260	6.260	360,400
2024-09-27	6.610	6.610	6.350	6.350	6.350	493,960
2024-09-26	6.750	6.780	6.630	6.640	6.640	459,000
2024-09-25	6.540	6.710	6.540	6.710	6.710	578,700
2024-09-24	6.560	6.630	6.490	6.540	6.540	459,300
2024-09-23	6.650	6.730	6.560	6.560	6.560	355,900
2024-09-20	6.640	6.800	6.590	6.680	6.680	2,084,000
2024-09-19	6.550	6.660	6.460	6.590	6.590	874,500
2024-09-18	6.580	6.720	6.340	6.340	6.340	715,400
2024-09-17	6.570	6.630	6.460	6.500	6.500	559,700
2024-09-16	6.880	6.970	6.500	6.610	6.610	1,329,400
2024-09-13	6.430	6.860	6.430	6.850	6.850	2,074,300
2024-09-12	6.040	6.360	6.040	6.340	6.340	742,800
2024-09-11	5.780	5.940	5.740	5.940	5.940	478,600
2024-09-10	5.760	5.950	5.750	5.860	5.860	532,200
2024-09-09	5.740	5.840	5.740	5.750	5.750	409,400
2024-09-06	6.000	6.030	5.720	5.720	5.720	407,900
2024-09-05	6.200	6.250	5.970	6.010	6.010	650,700
2024-09-04	5.770	6.150	5.770	6.130	6.130	833,000
2024-09-03	6.020	6.040	5.790	5.840	5.840	841,000
2024-08-30	6.060	6.220	6.040	6.110	6.110	3,909,800
2024-08-29	5.890	6.110	5.880	6.070	6.070	348,300
2024-08-28	6.040	6.050	5.810	5.860	5.860	580,000
2024-08-27	6.200	6.230	6.090	6.140	6.140	514,100
2024-08-26	6.530	6.550	6.230	6.270	6.270	632,900

← NewerPage 9 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.