NYSE : ARIS
Aris Mining Corporation — Price history
Materials · Gold · Canada
Last price 15.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aris Mining Corporation (ARIS) closed at 14.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.05 | 15.12 | 14.14 | 14.43 | 2,539,622 | -9.13% |
| 2026-10-29 | 15.62 | 16.025 | 15.45 | 15.88 | 1,545,759 | -3.41% |
| 2026-10-28 | 16.15 | 16.455 | 15.91 | 16.44 | 1,398,318 | +1.29% |
| 2026-10-27 | 15.71 | 16.25 | 15.565 | 16.23 | 1,407,812 | +4.24% |
| 2026-10-26 | 15.61 | 15.65 | 14.91 | 15.57 | 1,891,753 | +0.71% |
| 2026-10-23 | 15.5 | 15.74 | 15.065 | 15.46 | 1,762,650 | -1.21% |
| 2026-10-22 | 16.37 | 16.39 | 15.54 | 15.65 | 2,468,217 | -8.10% |
| 2026-10-21 | 17.31 | 17.31 | 16.83 | 17.03 | 1,025,174 | -0.12% |
| 2026-10-20 | 17.05 | 17.87 | 16.97 | 17.05 | 1,099,929 | -1.73% |
| 2026-10-19 | 17.44 | 17.57 | 17.28 | 17.35 | 1,971,041 | -0.52% |
| 2026-10-16 | 17.34 | 17.98 | 17.135 | 17.44 | 2,079,392 | +0.46% |
| 2026-10-15 | 16.42 | 17.37 | 16.25 | 17.36 | 1,907,307 | +6.83% |
| 2026-10-14 | 16.33 | 16.543 | 15.995 | 16.25 | 1,788,257 | -3.96% |
| 2026-10-13 | 17.16 | 17.21 | 16.715 | 16.92 | 1,884,964 | -0.18% |
| 2026-10-12 | 17.14 | 17.21 | 16.81 | 16.95 | 665,375 | -2.19% |
| 2026-10-09 | 17.16 | 17.485 | 16.86 | 17.33 | 1,343,089 | +3.40% |
| 2026-10-08 | 16.71 | 16.815 | 16.12 | 16.76 | 2,580,868 | -1.59% |
| 2026-10-07 | 16.92 | 17.19 | 16.56 | 17.03 | 1,095,585 | -3.57% |
| 2026-10-06 | 17.73 | 17.8 | 17.279 | 17.66 | 891,303 | +0.51% |
| 2026-10-05 | 17.61 | 17.824 | 17.15 | 17.57 | 1,103,421 | +0.40% |
| 2026-10-02 | 17.52 | 17.925 | 17.39 | 17.5 | 1,465,367 | +1.04% |
| 2026-10-01 | 17.39 | 17.6 | 16.91 | 17.32 | 2,380,194 | -0.46% |
| 2026-09-30 | 18.01 | 18.01 | 17.38 | 17.4 | 1,423,061 | -1.97% |
| 2026-09-29 | 17.54 | 17.885 | 17.41 | 17.75 | 1,275,483 | +1.43% |
| 2026-09-28 | 17.73 | 18.095 | 17.295 | 17.5 | 3,044,389 | -7.55% |
| 2026-09-25 | 18.66 | 19.11 | 18.42 | 18.93 | 1,304,398 | +1.50% |
| 2026-09-24 | 18.65 | 18.7 | 18.085 | 18.65 | 1,651,677 | -1.27% |
| 2026-09-23 | 19.16 | 19.19 | 18.54 | 18.89 | 2,180,490 | -4.79% |
| 2026-09-22 | 18.82 | 20.02 | 18.82 | 19.84 | 1,662,755 | +4.26% |
| 2026-09-21 | 19.53 | 19.53 | 18.84 | 19.03 | 844,401 | -1.91% |
| 2026-09-18 | 19.1 | 19.465 | 18.716 | 19.4 | 1,617,512 | +2.37% |
| 2026-09-17 | 19.02 | 19.095 | 18.54 | 18.95 | 1,244,095 | +3.95% |
| 2026-09-16 | 18.86 | 18.93 | 17.85 | 18.23 | 1,322,228 | -1.78% |
| 2026-09-15 | 18.77 | 18.782 | 18.13 | 18.56 | 844,832 | -0.64% |
| 2026-09-14 | 18.66 | 18.885 | 18.15 | 18.68 | 1,993,780 | -4.40% |
| 2026-09-11 | 19.88 | 20.15 | 19.39 | 19.54 | 1,370,919 | +0.67% |
| 2026-09-10 | 19.28 | 19.72 | 19.151 | 19.41 | 1,764,688 | -3.58% |
| 2026-09-09 | 20.47 | 20.805 | 19.955 | 20.13 | 1,147,902 | +0.75% |
| 2026-09-08 | 20 | 20.42 | 19.86 | 19.98 | 1,020,402 | -0.35% |
| 2026-09-04 | 19.99 | 20.25 | 19.8 | 20.05 | 994,569 | -2.43% |
| 2026-09-03 | 20.61 | 20.755 | 20.16 | 20.55 | 1,494,153 | +4.37% |
| 2026-09-02 | 19.44 | 20.01 | 19.33 | 19.69 | 1,574,922 | +4.35% |
| 2026-09-01 | 19.34 | 19.76 | 18.8 | 18.87 | 1,330,893 | -5.60% |
| 2026-08-31 | 20.26 | 20.39 | 19.45 | 19.99 | 1,085,141 | -1.38% |
| 2026-08-28 | 21.33 | 21.465 | 19.86 | 20.27 | 2,024,289 | -4.66% |
| 2026-08-27 | 20.7 | 21.375 | 20.45 | 21.26 | 1,244,403 | +3.00% |
| 2026-08-26 | 20.5 | 20.95 | 20.475 | 20.64 | 794,611 | -2.55% |
| 2026-08-25 | 20.45 | 21.31 | 20.35 | 21.18 | 1,037,860 | +1.78% |
| 2026-08-24 | 20.98 | 21.17 | 20.524 | 20.81 | 1,584,318 | -0.24% |
| 2026-08-21 | 20.9 | 20.95 | 20.38 | 20.86 | 2,035,226 | +3.32% |
| 2026-08-20 | 19.35 | 20.23 | 19.35 | 20.19 | 1,348,016 | +2.96% |
| 2026-08-19 | 18.8 | 19.875 | 18.705 | 19.61 | 1,823,847 | +11.48% |
| 2026-08-18 | 17.7 | 17.96 | 17.35 | 17.59 | 1,007,660 | -2.92% |
| 2026-08-17 | 18 | 18.32 | 17.79 | 18.12 | 831,385 | +1.29% |
| 2026-08-14 | 17.71 | 18.082 | 17.65 | 17.89 | 703,676 | +2.82% |
| 2026-08-13 | 17.36 | 17.585 | 17.04 | 17.4 | 1,585,059 | -1.97% |
| 2026-08-12 | 17.72 | 18.125 | 17.7 | 17.75 | 2,006,121 | +2.36% |
| 2026-08-11 | 17.03 | 17.46 | 16.87 | 17.34 | 1,093,892 | +1.52% |
| 2026-08-10 | 17.23 | 17.28 | 16.9 | 17.08 | 2,087,068 | -1.84% |
| 2026-08-07 | 16.91 | 17.43 | 16.85 | 17.4 | 2,423,279 | +10.69% |
| 2026-08-06 | 15.4 | 15.95 | 15.292 | 15.72 | 1,349,616 | +0.58% |
| 2026-08-05 | 15.5 | 16.08 | 15.5 | 15.63 | 2,563,049 | +6.25% |
| 2026-08-04 | 14.79 | 14.92 | 14.31 | 14.71 | 1,678,587 | +2.22% |
| 2026-08-03 | 13.34 | 14.41 | 13.29 | 14.39 | 1,305,825 | +7.71% |
| 2026-07-31 | 14.12 | 14.14 | 13.311 | 13.36 | 1,265,433 | -6.25% |
| 2026-07-30 | 14.26 | 14.54 | 13.48 | 14.25 | 2,163,351 | +2.52% |
| 2026-07-29 | 14.3 | 14.4 | 13.74 | 13.9 | 1,228,425 | -3.94% |
| 2026-07-28 | 14.57 | 14.65 | 14.18 | 14.47 | 617,092 | -2.62% |
| 2026-07-27 | 14.67 | 15 | 14.13 | 14.86 | 634,857 | +1.36% |
| 2026-07-24 | 14.82 | 15.015 | 14.46 | 14.66 | 633,125 | +0.48% |
| 2026-07-23 | 14.35 | 14.635 | 14.16 | 14.59 | 2,101,201 | -2.15% |
| 2026-07-22 | 15.11 | 15.35 | 14.78 | 14.91 | 1,174,998 | +1.43% |
| 2026-07-21 | 14.31 | 14.825 | 14.31 | 14.7 | 1,208,376 | +5.98% |
| 2026-07-20 | 13.98 | 14.14 | 13.841 | 13.87 | 872,426 | -0.50% |
| 2026-07-17 | 13.35 | 14.055 | 13.21 | 13.94 | 1,184,123 | +2.42% |
| 2026-07-16 | 13.92 | 13.92 | 13.37 | 13.61 | 2,080,840 | -5.55% |
| 2026-07-15 | 14.57 | 14.69 | 13.95 | 14.41 | 1,486,488 | -0.83% |
| 2026-07-14 | 15 | 15.19 | 14.43 | 14.53 | 1,722,760 | +2.40% |
| 2026-07-13 | 14.1 | 14.39 | 13.96 | 14.19 | 1,335,797 | -2.54% |
| 2026-07-10 | 14.68 | 14.78 | 14.37 | 14.56 | 828,829 | -1.29% |
| 2026-07-09 | 14.48 | 14.83 | 14.285 | 14.75 | 958,040 | +5.28% |
| 2026-07-08 | 14.72 | 14.86 | 13.625 | 14.01 | 2,163,524 | -7.83% |
| 2026-07-07 | 15.63 | 16.32 | 15 | 15.2 | 1,206,505 | -4.88% |
| 2026-07-06 | 16.51 | 16.73 | 15.815 | 15.98 | 912,008 | -0.12% |
| 2026-07-02 | 15.25 | 16.28 | 15.21 | 16 | 1,952,651 | +9.44% |
| 2026-07-01 | 14.75 | 15.53 | 14.61 | 14.62 | 973,890 | -1.95% |
| 2026-06-30 | 15.22 | 15.26 | 14.461 | 14.91 | 1,979,196 | -0.40% |
| 2026-06-29 | 15 | 15.05 | 14.57 | 14.97 | 1,427,925 | -1.32% |
| 2026-06-26 | 15.12 | 15.71 | 14.87 | 15.17 | 1,552,250 | +1.13% |
| 2026-06-25 | 15.3 | 15.34 | 14.68 | 15 | 1,021,656 | +1.97% |
| 2026-06-24 | 14.88 | 15.4 | 14.62 | 14.71 | 1,615,851 | -6.66% |
| 2026-06-23 | 15.61 | 16.025 | 15.41 | 15.76 | 1,203,009 | -4.14% |
| 2026-06-22 | 15.97 | 16.79 | 15.88 | 16.44 | 1,791,022 | -1.08% |
| 2026-06-18 | 17.13 | 17.55 | 15.899 | 16.62 | 2,570,965 | -2.69% |
| 2026-06-17 | 17.31 | 18.19 | 17.015 | 17.08 | 1,934,168 | -1.44% |
| 2026-06-16 | 17.58 | 17.88 | 17.21 | 17.33 | 987,171 | +0.17% |
| 2026-06-15 | 17.03 | 18.17 | 17.03 | 17.3 | 1,926,490 | +8.87% |
| 2026-06-12 | 15.41 | 15.98 | 15.064 | 15.89 | 1,772,342 | +5.23% |
| 2026-06-11 | 14.39 | 15.198 | 14.06 | 15.1 | 1,701,849 | +6.19% |
| 2026-06-10 | 14.51 | 14.975 | 14.15 | 14.22 | 1,971,575 | -5.70% |
| 2026-06-09 | 15.85 | 15.87 | 14.44 | 15.08 | 1,629,817 | -2.71% |
| 2026-06-08 | 15.46 | 15.79 | 15.335 | 15.5 | 814,938 | +1.77% |
| 2026-06-05 | 16.64 | 16.64 | 15.15 | 15.23 | 1,543,291 | -11.14% |
| 2026-06-04 | 17.19 | 17.75 | 17.01 | 17.14 | 875,295 | +1.72% |
| 2026-06-03 | 17.28 | 17.35 | 16.82 | 16.85 | 865,072 | -4.26% |
| 2026-06-02 | 17.97 | 18.09 | 17.391 | 17.6 | 1,097,241 | -1.62% |
| 2026-06-01 | 17.35 | 18.07 | 16.975 | 17.89 | 1,474,165 | -1.32% |
| 2026-05-29 | 17.09 | 18.29 | 17.09 | 18.13 | 992,692 | +5.78% |
| 2026-05-28 | 16.68 | 17.6 | 16.25 | 17.14 | 1,054,106 | +1.54% |
| 2026-05-27 | 17.1 | 17.255 | 16.775 | 16.88 | 1,075,437 | -4.36% |
| 2026-05-26 | 17.8 | 18 | 17.48 | 17.65 | 895,702 | +2.38% |
| 2026-05-22 | 17.11 | 17.55 | 16.855 | 17.24 | 681,563 | -0.35% |
| 2026-05-21 | 16.99 | 17.76 | 16.885 | 17.3 | 1,360,354 | -1.20% |
| 2026-05-20 | 17.44 | 17.64 | 16.635 | 17.51 | 1,154,809 | +2.58% |
| 2026-05-19 | 17.72 | 17.77 | 16.92 | 17.07 | 1,020,903 | -5.95% |
| 2026-05-18 | 18.45 | 18.62 | 17.69 | 18.15 | 1,364,903 | -0.17% |
| 2026-05-15 | 18.76 | 18.855 | 18.01 | 18.18 | 1,025,927 | -7.81% |
| 2026-05-14 | 19.75 | 20.09 | 19.21 | 19.72 | 861,760 | +0.05% |
| 2026-05-13 | 20.22 | 20.22 | 19.665 | 19.71 | 1,829,058 | -3.43% |
| 2026-05-12 | 19.8 | 20.45 | 19.35 | 20.41 | 954,261 | +1.14% |