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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
