Aris Mining Corp ARIS
TSX · Canada · Non-Energy Minerals
CAD 24.59-0.18 (-0.73%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 24.59 | -0.73% | CAD 24.93 | CAD 25.05 | CAD 24.07 | 863.67K |
| 2026-09-30 | CAD 24.77 | -1.71% | CAD 25.57 | CAD 25.57 | CAD 24.74 | 599.20K |
| 2026-09-29 | CAD 25.20 | +1.61% | CAD 24.98 | CAD 25.35 | CAD 24.72 | 616.90K |
| 2026-09-28 | CAD 24.80 | -7.46% | CAD 25.30 | CAD 25.63 | CAD 24.52 | 947.40K |
| 2026-09-25 | CAD 26.80 | +1.63% | CAD 26.45 | CAD 27.02 | CAD 26.07 | 468.10K |
| 2026-09-24 | CAD 26.37 | -0.83% | CAD 26.37 | CAD 26.40 | CAD 25.59 | 683.80K |
| 2026-09-23 | CAD 26.59 | -4.87% | CAD 26.85 | CAD 26.87 | CAD 26.15 | 488.50K |
| 2026-09-22 | CAD 27.95 | +4.80% | CAD 26.62 | CAD 28.14 | CAD 26.50 | 426.30K |
| 2026-09-21 | CAD 26.67 | -1.66% | CAD 27.30 | CAD 27.31 | CAD 26.42 | 373.20K |
| 2026-09-18 | CAD 27.12 | +2.34% | CAD 26.77 | CAD 27.24 | CAD 26.24 | 1.71M |
| 2026-09-17 | CAD 26.50 | +4.08% | CAD 26.36 | CAD 26.69 | CAD 25.93 | 430.40K |
| 2026-09-16 | CAD 25.46 | -1.24% | CAD 26.47 | CAD 26.48 | CAD 24.98 | 635.60K |
| 2026-09-15 | CAD 25.78 | -0.73% | CAD 25.98 | CAD 26.06 | CAD 25.21 | 418.40K |
| 2026-09-14 | CAD 25.97 | -4.10% | CAD 26.06 | CAD 26.25 | CAD 25.27 | 668.20K |
| 2026-09-11 | CAD 27.08 | +0.93% | CAD 27.48 | CAD 27.95 | CAD 26.88 | 575.40K |
| 2026-09-10 | CAD 26.83 | -3.45% | CAD 26.64 | CAD 27.26 | CAD 26.51 | 507.70K |
| 2026-09-09 | CAD 27.79 | +0.91% | CAD 28.19 | CAD 28.65 | CAD 27.56 | 559.90K |
| 2026-09-08 | CAD 27.54 | -0.72% | CAD 27.50 | CAD 28.10 | CAD 27.38 | 331.00K |
| 2026-09-04 | CAD 27.74 | -2.19% | CAD 27.48 | CAD 27.92 | CAD 27.47 | 348.10K |
| 2026-09-03 | CAD 28.36 | +4.15% | CAD 28.29 | CAD 28.75 | CAD 27.81 | 822.90K |
| 2026-09-02 | CAD 27.23 | +3.97% | CAD 26.89 | CAD 27.78 | CAD 26.76 | 600.70K |
| 2026-09-01 | CAD 26.19 | -5.49% | CAD 26.68 | CAD 27.43 | CAD 26.13 | 588.80K |
| 2026-08-31 | CAD 27.71 | -1.67% | CAD 28.04 | CAD 28.22 | CAD 26.95 | 1.05M |
| 2026-08-28 | CAD 28.18 | -4.44% | CAD 29.57 | CAD 29.71 | CAD 27.63 | 653.00K |
| 2026-08-27 | CAD 29.49 | +3.08% | CAD 28.76 | CAD 29.62 | CAD 28.37 | 532.30K |
| 2026-08-26 | CAD 28.61 | -2.19% | CAD 28.45 | CAD 29.09 | CAD 28.45 | 301.10K |
| 2026-08-25 | CAD 29.25 | +1.56% | CAD 28.39 | CAD 29.45 | CAD 28.19 | 561.70K |
| 2026-08-24 | CAD 28.80 | +0.17% | CAD 29.01 | CAD 29.37 | CAD 28.41 | 935.10K |
| 2026-08-21 | CAD 28.75 | +3.16% | CAD 28.57 | CAD 28.84 | CAD 28.02 | 1.26M |
| 2026-08-20 | CAD 27.87 | +2.88% | CAD 26.81 | CAD 27.89 | CAD 26.80 | 764.10K |
| 2026-08-19 | CAD 27.09 | +11.02% | CAD 25.96 | CAD 27.44 | CAD 25.96 | 1.26M |
| 2026-08-18 | CAD 24.40 | -2.94% | CAD 24.66 | CAD 24.90 | CAD 24.10 | 540.30K |
| 2026-08-17 | CAD 25.14 | +1.29% | CAD 25.00 | CAD 25.37 | CAD 24.65 | 466.40K |
| 2026-08-14 | CAD 24.82 | +2.35% | CAD 24.52 | CAD 25.06 | CAD 24.45 | 358.80K |
| 2026-08-13 | CAD 24.25 | -1.94% | CAD 24.23 | CAD 24.48 | CAD 23.78 | 652.40K |
| 2026-08-12 | CAD 24.73 | +2.57% | CAD 24.58 | CAD 25.24 | CAD 24.58 | 1.38M |
| 2026-08-11 | CAD 24.11 | +1.35% | CAD 23.75 | CAD 24.31 | CAD 23.50 | 1.01M |
| 2026-08-10 | CAD 23.79 | -1.82% | CAD 24.12 | CAD 24.12 | CAD 23.55 | 989.30K |
| 2026-08-07 | CAD 24.23 | +9.59% | CAD 23.46 | CAD 24.29 | CAD 23.41 | 1.15M |
| 2026-08-06 | CAD 22.11 | +0.64% | CAD 21.68 | CAD 22.36 | CAD 21.58 | 725.90K |
| 2026-08-05 | CAD 21.97 | +5.88% | CAD 21.85 | CAD 22.62 | CAD 21.85 | 966.40K |
| 2026-08-04 | CAD 20.75 | +10.78% | CAD 20.20 | CAD 20.96 | CAD 20.12 | 748.40K |
| 2026-07-31 | CAD 18.73 | -6.16% | CAD 19.53 | CAD 19.80 | CAD 18.67 | 946.20K |
| 2026-07-30 | CAD 19.96 | +1.99% | CAD 19.96 | CAD 20.33 | CAD 18.95 | 907.10K |
| 2026-07-29 | CAD 19.57 | -4.21% | CAD 20.01 | CAD 20.22 | CAD 19.37 | 968.90K |
| 2026-07-28 | CAD 20.43 | -2.67% | CAD 20.50 | CAD 20.65 | CAD 20.00 | 340.10K |
| 2026-07-27 | CAD 20.99 | +1.50% | CAD 20.81 | CAD 21.08 | CAD 19.95 | 467.60K |
| 2026-07-24 | CAD 20.68 | +0.68% | CAD 20.63 | CAD 21.15 | CAD 20.41 | 422.60K |
| 2026-07-23 | CAD 20.54 | -2.05% | CAD 20.10 | CAD 20.60 | CAD 19.92 | 1.22M |
| 2026-07-22 | CAD 20.97 | +1.01% | CAD 21.25 | CAD 21.61 | CAD 20.82 | 586.80K |
| 2026-07-21 | CAD 20.76 | +6.41% | CAD 20.24 | CAD 20.91 | CAD 20.16 | 1.13M |
| 2026-07-20 | CAD 19.51 | +0.05% | CAD 19.56 | CAD 19.85 | CAD 19.45 | 365.20K |
| 2026-07-17 | CAD 19.50 | +1.99% | CAD 18.72 | CAD 19.68 | CAD 18.53 | 489.70K |
| 2026-07-16 | CAD 19.12 | -5.25% | CAD 19.55 | CAD 19.55 | CAD 18.76 | 814.20K |
| 2026-07-15 | CAD 20.18 | -1.08% | CAD 20.36 | CAD 20.52 | CAD 19.60 | 698.80K |
| 2026-07-14 | CAD 20.40 | +1.75% | CAD 20.66 | CAD 21.35 | CAD 20.29 | 874.10K |
| 2026-07-13 | CAD 20.05 | -2.67% | CAD 20.10 | CAD 20.25 | CAD 19.74 | 422.20K |
| 2026-07-10 | CAD 20.60 | -1.29% | CAD 20.80 | CAD 20.89 | CAD 20.34 | 410.20K |
| 2026-07-09 | CAD 20.87 | +5.19% | CAD 20.44 | CAD 21.01 | CAD 20.28 | 525.40K |
| 2026-07-08 | CAD 19.84 | -8.06% | CAD 20.84 | CAD 21.09 | CAD 19.32 | 963.70K |
| 2026-07-07 | CAD 21.58 | -4.89% | CAD 22.26 | CAD 23.12 | CAD 21.32 | 1.13M |
| 2026-07-06 | CAD 22.69 | -4.02% | CAD 23.79 | CAD 23.79 | CAD 22.47 | 440.90K |
| 2026-07-03 | CAD 23.64 | +4.28% | CAD 23.28 | CAD 23.80 | CAD 23.21 | 334.60K |
| 2026-07-02 | CAD 22.67 | +7.19% | CAD 21.72 | CAD 23.07 | CAD 21.55 | 1.00M |
| 2026-06-30 | CAD 21.15 | -0.52% | CAD 21.11 | CAD 21.64 | CAD 20.60 | 801.00K |
| 2026-06-29 | CAD 21.26 | -1.12% | CAD 21.28 | CAD 21.37 | CAD 20.72 | 623.90K |
| 2026-06-26 | CAD 21.50 | +1.22% | CAD 21.25 | CAD 22.28 | CAD 21.07 | 519.20K |
| 2026-06-25 | CAD 21.24 | +1.38% | CAD 21.51 | CAD 21.75 | CAD 20.86 | 508.40K |
| 2026-06-24 | CAD 20.95 | -6.22% | CAD 21.29 | CAD 21.90 | CAD 20.82 | 866.10K |
| 2026-06-23 | CAD 22.34 | -4.16% | CAD 22.08 | CAD 22.76 | CAD 21.95 | 734.70K |
| 2026-06-22 | CAD 23.31 | +2.24% | CAD 22.92 | CAD 23.74 | CAD 22.64 | 395.90K |
| 2026-06-19 | CAD 22.80 | -2.65% | CAD 22.76 | CAD 22.85 | CAD 22.48 | 655.50K |
| 2026-06-18 | CAD 23.42 | -3.14% | CAD 24.29 | CAD 24.78 | CAD 22.46 | 1.12M |
| 2026-06-17 | CAD 24.18 | -0.62% | CAD 24.15 | CAD 25.51 | CAD 23.98 | 1.33M |
| 2026-06-16 | CAD 24.33 | +0.45% | CAD 25.00 | CAD 25.01 | CAD 24.10 | 707.50K |
| 2026-06-15 | CAD 24.22 | +9.25% | CAD 24.30 | CAD 25.37 | CAD 23.90 | 1.53M |
| 2026-06-12 | CAD 22.17 | +5.27% | CAD 21.36 | CAD 22.33 | CAD 21.05 | 975.80K |
| 2026-06-11 | CAD 21.06 | +6.42% | CAD 19.80 | CAD 21.21 | CAD 19.70 | 551.50K |
| 2026-06-10 | CAD 19.79 | -5.81% | CAD 20.00 | CAD 20.83 | CAD 19.73 | 863.20K |
| 2026-06-09 | CAD 21.01 | -2.64% | CAD 21.95 | CAD 22.11 | CAD 20.17 | 918.10K |
| 2026-06-08 | CAD 21.58 | +1.84% | CAD 21.33 | CAD 22.04 | CAD 21.33 | 546.60K |
| 2026-06-05 | CAD 21.19 | -10.93% | CAD 23.10 | CAD 23.11 | CAD 21.13 | 823.90K |
| 2026-06-04 | CAD 23.79 | +1.58% | CAD 24.00 | CAD 24.64 | CAD 23.64 | 427.40K |
| 2026-06-03 | CAD 23.42 | -3.62% | CAD 23.86 | CAD 24.04 | CAD 23.37 | 403.80K |
| 2026-06-02 | CAD 24.30 | -1.66% | CAD 24.91 | CAD 24.95 | CAD 24.04 | 383.40K |
| 2026-06-01 | CAD 24.71 | -1.08% | CAD 24.19 | CAD 24.98 | CAD 23.51 | 435.70K |
| 2026-05-29 | CAD 24.98 | +5.62% | CAD 24.00 | CAD 25.17 | CAD 23.67 | 589.40K |
| 2026-05-28 | CAD 23.65 | +1.28% | CAD 23.00 | CAD 24.29 | CAD 22.50 | 523.70K |
| 2026-05-27 | CAD 23.35 | -4.26% | CAD 23.65 | CAD 23.88 | CAD 23.22 | 482.60K |
| 2026-05-26 | CAD 24.39 | -2.44% | CAD 24.56 | CAD 24.86 | CAD 24.16 | 310.60K |