5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Aris Mining Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.97 | $16.44 (2.94%) | $16.79 | $15.88 | 1.79 M | $3.40 B |
| 06/18/2026 | $17.13 | $16.62 (-2.98%) | $17.55 | $15.90 | 2.64 M | $3.42 B |
| 06/17/2026 | $17.31 | $17.08 (-1.33%) | $18.19 | $17.02 | 1.95 M | $3.52 B |
| 06/16/2026 | $17.58 | $17.33 (-1.42%) | $17.88 | $17.21 | 1.02 M | $3.57 B |
| 06/15/2026 | $17.03 | $17.30 (1.59%) | $18.17 | $17.03 | 2.19 M | $3.56 B |
| 06/12/2026 | $15.41 | $15.89 (3.11%) | $15.98 | $15.06 | 1.92 M | $3.27 B |
| 06/11/2026 | $14.39 | $15.10 (4.93%) | $15.20 | $14.06 | 1.71 M | $3.11 B |
| 06/10/2026 | $14.51 | $14.22 (-2%) | $14.98 | $14.15 | 2.04 M | $2.93 B |
| 06/09/2026 | $15.85 | $15.08 (-4.86%) | $15.87 | $14.44 | 1.78 M | $3.11 B |
| 06/08/2026 | $15.46 | $15.50 (0.26%) | $15.79 | $15.34 | 820.13 K | $3.19 B |
| 06/05/2026 | $16.64 | $15.23 (-8.47%) | $16.64 | $15.15 | 1.58 M | $3.14 B |
| 06/04/2026 | $17.19 | $17.14 (-0.29%) | $17.75 | $17.01 | 895.86 K | $3.53 B |
| 06/03/2026 | $17.28 | $16.85 (-2.49%) | $17.35 | $16.82 | 876.63 K | $3.47 B |
| 06/02/2026 | $17.97 | $17.60 (-2.06%) | $18.09 | $17.39 | 1.16 M | $3.63 B |
| 06/01/2026 | $17.35 | $17.89 (3.11%) | $18.07 | $16.98 | 1.49 M | $3.68 B |
| 05/29/2026 | $17.09 | $18.13 (6.09%) | $18.29 | $17.09 | 1.04 M | $3.73 B |
| 05/28/2026 | $16.68 | $17.14 (2.76%) | $17.60 | $16.25 | 1.10 M | $3.53 B |
| 05/27/2026 | $17.10 | $16.88 (-1.29%) | $17.26 | $16.77 | 1.16 M | $3.48 B |
| 05/26/2026 | $17.80 | $17.65 (-0.84%) | $18.00 | $17.48 | 930.06 K | $3.64 B |
| 05/22/2026 | $17.11 | $17.24 (0.76%) | $17.55 | $16.86 | 712.04 K | $3.55 B |
| 05/21/2026 | $16.99 | $17.30 (1.82%) | $17.76 | $16.89 | 1.40 M | $3.56 B |
| 05/20/2026 | $17.44 | $17.51 (0.4%) | $17.64 | $16.64 | 1.19 M | $3.61 B |
| 05/19/2026 | $17.72 | $17.07 (-3.67%) | $17.77 | $16.92 | 1.07 M | $3.52 B |
| 05/18/2026 | $18.45 | $18.15 (-1.63%) | $18.62 | $17.69 | 1.38 M | $3.74 B |
| 05/15/2026 | $18.76 | $18.18 (-3.09%) | $18.86 | $18.01 | 1.03 M | $3.74 B |
| 05/14/2026 | $19.75 | $19.72 (-0.15%) | $20.09 | $19.21 | 861.80 K | $4.06 B |
| 05/13/2026 | $20.22 | $19.71 (-2.52%) | $20.22 | $19.67 | 1.83 M | $4.06 B |
| 05/12/2026 | $19.80 | $20.41 (3.08%) | $20.45 | $19.35 | 954.30 K | $4.20 B |
| 05/11/2026 | $19.93 | $20.18 (1.25%) | $20.82 | $19.93 | 1.15 M | $4.16 B |
| 05/08/2026 | $19.36 | $19.70 (1.76%) | $19.94 | $19.28 | 1.08 M | $4.06 B |
| 05/07/2026 | $19.35 | $19.01 (-1.76%) | $20.54 | $18.94 | 3.41 M | $3.92 B |
| 05/06/2026 | $18.38 | $18.93 (2.99%) | $19.07 | $18.29 | 1.31 M | $3.90 B |
| 05/05/2026 | $17.81 | $17.29 (-2.92%) | $17.88 | $17.27 | 826.20 K | $3.56 B |
| 05/04/2026 | $17.73 | $17.52 (-1.18%) | $17.90 | $17.43 | 742.58 K | $3.61 B |
| 05/01/2026 | $17.75 | $17.87 (0.68%) | $18.16 | $17.65 | 737.32 K | $3.68 B |
| 04/30/2026 | $17.95 | $17.89 (-0.33%) | $18.11 | $17.70 | 980.00 K | $3.68 B |
| 04/29/2026 | $17.59 | $17.33 (-1.48%) | $17.72 | $17.13 | 1.20 M | $3.57 B |
| 04/28/2026 | $18.18 | $17.91 (-1.49%) | $18.18 | $17.59 | 1.35 M | $3.69 B |
| 04/27/2026 | $18.90 | $18.76 (-0.74%) | $19.01 | $18.57 | 811.03 K | $3.86 B |
| 04/24/2026 | $19.05 | $18.94 (-0.58%) | $19.08 | $18.68 | 724.40 K | $3.90 B |
| 04/23/2026 | $18.98 | $18.76 (-1.16%) | $19.32 | $18.17 | 1.16 M | $3.86 B |
| 04/22/2026 | $19.54 | $19.23 (-1.59%) | $19.82 | $19.17 | 839.55 K | $3.96 B |
| 04/21/2026 | $20.50 | $19.01 (-7.27%) | $20.77 | $18.96 | 1.79 M | $3.92 B |
| 04/20/2026 | $20.70 | $20.83 (0.63%) | $21.00 | $20.24 | 1.08 M | $4.29 B |
| 04/17/2026 | $20.77 | $20.96 (0.91%) | $21.55 | $20.76 | 1.36 M | $4.32 B |
| 04/16/2026 | $20.52 | $20.33 (-0.93%) | $20.70 | $20.25 | 891.81 K | $4.19 B |
| 04/15/2026 | $21.35 | $20.29 (-4.96%) | $21.44 | $20.18 | 1.48 M | $4.18 B |
| 04/14/2026 | $21.14 | $21.65 (2.41%) | $21.83 | $20.89 | 2.25 M | $4.46 B |
| 04/13/2026 | $20.36 | $20.76 (1.96%) | $20.82 | $20.07 | 735.65 K | $4.28 B |
| 04/10/2026 | $20.69 | $20.74 (0.24%) | $20.94 | $20.40 | 943.60 K | $4.27 B |
| 04/09/2026 | $20.57 | $20.45 (-0.58%) | $21.06 | $19.78 | 1.60 M | $4.21 B |
| 04/08/2026 | $21.50 | $20.62 (-4.09%) | $21.62 | $20.26 | 1.28 M | $4.25 B |
| 04/07/2026 | $19.60 | $20.12 (2.65%) | $20.20 | $19.32 | 1.46 M | $4.14 B |
| 04/06/2026 | $19.30 | $19.30 (0%) | $19.64 | $19.05 | 1.03 M | $3.98 B |
| 04/02/2026 | $18.54 | $19.31 (4.15%) | $19.70 | $18.31 | 1.50 M | $3.98 B |
| 04/01/2026 | $19.28 | $19.61 (1.71%) | $20.10 | $18.85 | 2.05 M | $4.04 B |
| 03/31/2026 | $17.75 | $18.57 (4.62%) | $18.60 | $17.63 | 1.37 M | $3.82 B |
| 03/30/2026 | $17.44 | $17.22 (-1.26%) | $17.71 | $16.99 | 1.68 M | $3.55 B |
| 03/27/2026 | $16.45 | $17.14 (4.19%) | $17.48 | $16.32 | 1.78 M | $3.53 B |
| 03/26/2026 | $16.81 | $16.51 (-1.78%) | $17.39 | $16.50 | 2.04 M | $3.40 B |
| 03/25/2026 | $17.58 | $17.48 (-0.57%) | $17.99 | $17.42 | 2.11 M | $3.60 B |
| 03/24/2026 | $16.45 | $16.73 (1.7%) | $16.89 | $16.00 | 1.84 M | $3.45 B |
| 03/23/2026 | $15.87 | $16.77 (5.67%) | $17.30 | $15.85 | 2.50 M | $3.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
