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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.70 | $15.23 (-2.99%) | $16.10 | $14.48 | 2.78 M | |
| 11/04/2026 | $15.41 | $15.72 (2.01%) | $15.89 | $15.20 | 2.89 M | $3.24 B |
| 11/03/2026 | $14.80 | $14.43 (-2.5%) | $14.80 | $14.33 | 1.33 M | $2.98 B |
| 11/02/2026 | $14.93 | $14.68 (-1.67%) | $15.12 | $14.61 | 1.12 M | $3.03 B |
| 10/30/2026 | $15.05 | $14.43 (-4.12%) | $15.12 | $14.14 | 2.54 M | $2.98 B |
| 10/29/2026 | $15.62 | $15.88 (1.66%) | $16.02 | $15.45 | 1.55 M | $3.28 B |
| 10/28/2026 | $16.15 | $16.44 (1.8%) | $16.45 | $15.91 | 1.40 M | $3.39 B |
| 10/27/2026 | $15.71 | $16.23 (3.31%) | $16.25 | $15.57 | 1.41 M | $3.35 B |
| 10/26/2026 | $15.61 | $15.57 (-0.26%) | $15.65 | $14.91 | 1.89 M | $3.21 B |
| 10/23/2026 | $15.50 | $15.46 (-0.26%) | $15.74 | $15.07 | 1.76 M | $3.19 B |
| 10/22/2026 | $16.37 | $15.65 (-4.4%) | $16.39 | $15.54 | 2.47 M | $3.23 B |
| 10/21/2026 | $17.31 | $17.03 (-1.62%) | $17.31 | $16.83 | 1.03 M | $3.51 B |
| 10/20/2026 | $17.05 | $17.05 (0%) | $17.87 | $16.97 | 1.10 M | $3.52 B |
| 10/19/2026 | $17.44 | $17.35 (-0.52%) | $17.57 | $17.28 | 1.97 M | $3.58 B |
| 10/16/2026 | $17.34 | $17.44 (0.58%) | $17.98 | $17.14 | 2.54 M | $3.60 B |
| 10/15/2026 | $16.42 | $17.36 (5.72%) | $17.37 | $16.25 | 2.06 M | $3.58 B |
| 10/14/2026 | $16.33 | $16.25 (-0.49%) | $16.54 | $16.00 | 1.83 M | $3.35 B |
| 10/13/2026 | $17.16 | $16.92 (-1.4%) | $17.21 | $16.72 | 1.97 M | $3.49 B |
| 10/12/2026 | $17.14 | $16.95 (-1.11%) | $17.21 | $16.81 | 715.11 K | $3.50 B |
| 10/09/2026 | $17.16 | $17.33 (0.99%) | $17.49 | $16.86 | 1.36 M | $3.58 B |
| 10/08/2026 | $16.71 | $16.76 (0.3%) | $16.82 | $16.12 | 2.98 M | $3.46 B |
| 10/07/2026 | $16.92 | $17.03 (0.65%) | $17.19 | $16.56 | 1.19 M | $3.51 B |
| 10/06/2026 | $17.73 | $17.66 (-0.39%) | $17.80 | $17.28 | 981.01 K | $3.64 B |
| 10/05/2026 | $17.61 | $17.57 (-0.23%) | $17.82 | $17.15 | 1.13 M | $3.63 B |
| 10/02/2026 | $17.52 | $17.50 (-0.11%) | $17.93 | $17.39 | 1.53 M | $3.61 B |
| 10/01/2026 | $17.39 | $17.32 (-0.4%) | $17.60 | $16.91 | 2.39 M | $3.57 B |
| 09/30/2026 | $18.01 | $17.40 (-3.39%) | $18.01 | $17.38 | 1.66 M | $3.59 B |
| 09/29/2026 | $17.54 | $17.75 (1.2%) | $17.89 | $17.41 | 1.30 M | $3.66 B |
| 09/28/2026 | $17.73 | $17.50 (-1.3%) | $18.10 | $17.30 | 3.09 M | $3.61 B |
| 09/25/2026 | $18.66 | $18.93 (1.45%) | $19.11 | $18.42 | 1.47 M | $3.91 B |
| 09/24/2026 | $18.65 | $18.65 (0%) | $18.70 | $18.09 | 1.90 M | $3.85 B |
| 09/23/2026 | $19.16 | $18.89 (-1.41%) | $19.19 | $18.54 | 2.20 M | $3.90 B |
| 09/22/2026 | $18.82 | $19.84 (5.42%) | $20.02 | $18.82 | 1.66 M | $4.09 B |
| 09/21/2026 | $19.53 | $19.03 (-2.56%) | $19.53 | $18.84 | 1.25 M | $3.93 B |
| 09/18/2026 | $19.10 | $19.40 (1.57%) | $19.47 | $18.72 | 1.69 M | $4.00 B |
| 09/17/2026 | $19.02 | $18.95 (-0.37%) | $19.10 | $18.54 | 1.26 M | $3.91 B |
| 09/16/2026 | $18.86 | $18.23 (-3.34%) | $18.93 | $17.85 | 1.37 M | $3.76 B |
| 09/15/2026 | $18.77 | $18.56 (-1.12%) | $18.78 | $18.13 | 854.71 K | $3.83 B |
| 09/14/2026 | $18.66 | $18.68 (0.11%) | $18.89 | $18.15 | 2.23 M | $3.86 B |
| 09/11/2026 | $19.88 | $19.54 (-1.71%) | $20.15 | $19.39 | 1.37 M | $4.03 B |
| 09/10/2026 | $19.28 | $19.41 (0.67%) | $19.72 | $19.15 | 1.86 M | $4.01 B |
| 09/09/2026 | $20.47 | $20.13 (-1.66%) | $20.81 | $19.95 | 1.15 M | $4.15 B |
| 09/08/2026 | $20.00 | $19.98 (-0.1%) | $20.42 | $19.86 | 1.04 M | $4.12 B |
| 09/04/2026 | $19.99 | $20.05 (0.3%) | $20.25 | $19.80 | 1.02 M | $4.14 B |
| 09/03/2026 | $20.61 | $20.55 (-0.29%) | $20.76 | $20.16 | 1.57 M | $4.24 B |
| 09/02/2026 | $19.44 | $19.69 (1.29%) | $20.01 | $19.33 | 1.58 M | $4.06 B |
| 09/01/2026 | $19.34 | $18.87 (-2.43%) | $19.76 | $18.80 | 1.34 M | $3.89 B |
| 08/31/2026 | $20.26 | $19.99 (-1.33%) | $20.39 | $19.45 | 1.10 M | $4.13 B |
| 08/28/2026 | $21.33 | $20.27 (-4.97%) | $21.47 | $19.86 | 2.03 M | $4.18 B |
| 08/27/2026 | $20.70 | $21.26 (2.71%) | $21.38 | $20.45 | 1.28 M | $4.39 B |
| 08/26/2026 | $20.50 | $20.64 (0.68%) | $20.95 | $20.48 | 817.91 K | $4.26 B |
| 08/25/2026 | $20.45 | $21.18 (3.57%) | $21.31 | $20.35 | 1.07 M | $4.37 B |
| 08/24/2026 | $20.98 | $20.81 (-0.81%) | $21.17 | $20.52 | 1.60 M | $4.30 B |
| 08/21/2026 | $20.90 | $20.86 (-0.19%) | $20.95 | $20.38 | 2.11 M | $4.31 B |
| 08/20/2026 | $19.35 | $20.19 (4.34%) | $20.23 | $19.35 | 1.43 M | $4.17 B |
| 08/19/2026 | $18.80 | $19.61 (4.31%) | $19.88 | $18.70 | 1.87 M | $4.05 B |
| 08/18/2026 | $17.70 | $17.59 (-0.62%) | $17.96 | $17.35 | 1.05 M | $3.63 B |
| 08/17/2026 | $18.00 | $18.12 (0.67%) | $18.32 | $17.79 | 905.37 K | $3.74 B |
| 08/14/2026 | $17.71 | $17.89 (1.02%) | $18.08 | $17.65 | 733.03 K | $3.69 B |
| 08/13/2026 | $17.36 | $17.40 (0.23%) | $17.59 | $17.04 | 1.64 M | $3.59 B |
| 08/12/2026 | $17.72 | $17.75 (0.17%) | $18.13 | $17.70 | 2.11 M | $3.66 B |
| 08/11/2026 | $17.03 | $17.34 (1.82%) | $17.46 | $16.87 | 1.29 M | $3.58 B |
| 08/10/2026 | $17.23 | $17.08 (-0.87%) | $17.28 | $16.90 | 2.12 M | $3.53 B |
| 08/07/2026 | $16.91 | $17.40 (2.9%) | $17.43 | $16.85 | 2.51 M | $3.59 B |
| 08/06/2026 | $15.40 | $15.72 (2.08%) | $15.95 | $15.29 | 1.43 M | $3.24 B |
| 08/05/2026 | $15.50 | $15.63 (0.84%) | $16.08 | $15.50 | 2.58 M | $3.23 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.
