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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.53 | $18.99 (-2.76%) | $19.53 | $18.88 | 441.89 K | $3.90 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%) | $19.09 | $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 |
| 08/04/2026 | $14.79 | $14.71 (-0.54%) | $14.92 | $14.31 | 2.27 M | $3.04 B |
| 08/03/2026 | $13.34 | $14.39 (7.87%) | $14.41 | $13.29 | 1.33 M | $2.97 B |
| 07/31/2026 | $14.12 | $13.36 (-5.38%) | $14.14 | $13.31 | 1.97 M | $2.76 B |
| 07/30/2026 | $14.26 | $14.25 (-0.07%) | $14.54 | $13.48 | 2.71 M | $2.94 B |
| 07/29/2026 | $14.30 | $13.90 (-2.8%) | $14.40 | $13.74 | 1.85 M | $2.87 B |
| 07/28/2026 | $14.57 | $14.47 (-0.69%) | $14.65 | $14.18 | 646.47 K | $2.99 B |
| 07/27/2026 | $14.67 | $14.86 (1.3%) | $15.00 | $14.13 | 676.71 K | $3.07 B |
| 07/24/2026 | $14.82 | $14.66 (-1.08%) | $15.02 | $14.46 | 644.56 K | $3.02 B |
| 07/23/2026 | $14.35 | $14.59 (1.67%) | $14.64 | $14.16 | 2.18 M | $3.01 B |
| 07/22/2026 | $15.11 | $14.91 (-1.32%) | $15.35 | $14.78 | 1.18 M | $3.07 B |
| 07/21/2026 | $14.31 | $14.70 (2.73%) | $14.83 | $14.31 | 1.22 M | $3.03 B |
| 07/20/2026 | $13.98 | $13.87 (-0.79%) | $14.14 | $13.84 | 874.64 K | $2.86 B |
| 07/17/2026 | $13.35 | $13.94 (4.42%) | $14.06 | $13.21 | 1.24 M | $2.87 B |
| 07/16/2026 | $13.92 | $13.61 (-2.23%) | $13.92 | $13.37 | 2.08 M | $2.80 B |
| 07/15/2026 | $14.57 | $14.41 (-1.1%) | $14.69 | $13.95 | 1.52 M | $2.97 B |
| 07/14/2026 | $15.00 | $14.53 (-3.13%) | $15.19 | $14.43 | 1.97 M | $2.99 B |
| 07/13/2026 | $14.10 | $14.19 (0.64%) | $14.39 | $13.96 | 1.37 M | $2.92 B |
| 07/10/2026 | $14.68 | $14.56 (-0.82%) | $14.78 | $14.37 | 1.64 M | $3.00 B |
| 07/09/2026 | $14.48 | $14.75 (1.86%) | $14.83 | $14.29 | 972.42 K | $3.04 B |
| 07/08/2026 | $14.72 | $14.01 (-4.82%) | $14.86 | $13.63 | 2.21 M | $2.89 B |
| 07/07/2026 | $15.63 | $15.20 (-2.75%) | $16.32 | $15.00 | 1.42 M | $3.13 B |
| 07/06/2026 | $16.51 | $15.98 (-3.21%) | $16.73 | $15.82 | 912.60 K | $3.29 B |
| 07/02/2026 | $15.25 | $16.00 (4.92%) | $16.28 | $15.21 | 1.99 M | $3.30 B |
| 07/01/2026 | $14.75 | $14.62 (-0.88%) | $15.53 | $14.61 | 979.20 K | $3.01 B |
| 06/30/2026 | $15.22 | $14.91 (-2.04%) | $15.26 | $14.46 | 2.12 M | $3.07 B |
| 06/29/2026 | $15.00 | $14.97 (-0.2%) | $15.05 | $14.57 | 1.59 M | $3.08 B |
| 06/26/2026 | $15.12 | $15.17 (0.33%) | $15.71 | $14.87 | 1.61 M | $3.12 B |
| 06/25/2026 | $15.30 | $15.00 (-1.96%) | $15.34 | $14.68 | 1.10 M | $3.09 B |
| 06/24/2026 | $14.88 | $14.71 (-1.14%) | $15.40 | $14.62 | 1.65 M | $3.03 B |
| 06/23/2026 | $15.61 | $15.76 (0.96%) | $16.02 | $15.41 | 1.27 M | $3.25 B |
| 06/22/2026 | $15.97 | $16.44 (2.94%) | $16.79 | $15.88 | 1.84 M | $3.39 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.
