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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.31 | $18.71 (2.18%) | $19.07 | $18.29 | 750.50 K | $3.83 B |
| 05/05/2026 | $17.81 | $17.29 (-2.92%) | $17.88 | $17.27 | 826.18 K | $3.51 B |
| 05/04/2026 | $17.73 | $17.52 (-1.18%) | $17.90 | $17.43 | 742.58 K | $3.56 B |
| 05/01/2026 | $17.75 | $17.87 (0.68%) | $18.16 | $17.65 | 737.32 K | $3.63 B |
| 04/30/2026 | $17.95 | $17.89 (-0.33%) | $18.11 | $17.70 | 980.00 K | $3.64 B |
| 04/29/2026 | $17.59 | $17.33 (-1.48%) | $17.72 | $17.13 | 1.20 M | $3.52 B |
| 04/28/2026 | $18.18 | $17.91 (-1.49%) | $18.18 | $17.59 | 1.35 M | $3.64 B |
| 04/27/2026 | $18.90 | $18.76 (-0.74%) | $19.01 | $18.57 | 811.03 K | $3.81 B |
| 04/24/2026 | $19.05 | $18.94 (-0.58%) | $19.08 | $18.68 | 724.40 K | $3.85 B |
| 04/23/2026 | $18.98 | $18.76 (-1.16%) | $19.32 | $18.17 | 1.16 M | $3.81 B |
| 04/22/2026 | $19.54 | $19.23 (-1.59%) | $19.82 | $19.17 | 839.55 K | $3.91 B |
| 04/21/2026 | $20.50 | $19.01 (-7.27%) | $20.77 | $18.96 | 1.79 M | $3.86 B |
| 04/20/2026 | $20.70 | $20.83 (0.63%) | $21.00 | $20.24 | 1.08 M | $4.23 B |
| 04/17/2026 | $20.77 | $20.96 (0.91%) | $21.55 | $20.76 | 1.36 M | $4.26 B |
| 04/16/2026 | $20.52 | $20.33 (-0.93%) | $20.70 | $20.25 | 891.81 K | $4.13 B |
| 04/15/2026 | $21.35 | $20.29 (-4.96%) | $21.44 | $20.18 | 1.48 M | $4.12 B |
| 04/14/2026 | $21.14 | $21.65 (2.41%) | $21.83 | $20.89 | 2.25 M | $4.40 B |
| 04/13/2026 | $20.36 | $20.76 (1.96%) | $20.82 | $20.07 | 735.65 K | $4.22 B |
| 04/10/2026 | $20.69 | $20.74 (0.24%) | $20.94 | $20.40 | 943.60 K | $4.22 B |
| 04/09/2026 | $20.57 | $20.45 (-0.58%) | $21.06 | $19.78 | 1.60 M | $4.16 B |
| 04/08/2026 | $21.50 | $20.62 (-4.09%) | $21.62 | $20.26 | 1.28 M | $4.19 B |
| 04/07/2026 | $19.60 | $20.12 (2.65%) | $20.20 | $19.32 | 1.46 M | $4.09 B |
| 04/06/2026 | $19.30 | $19.30 (0%) | $19.64 | $19.05 | 1.03 M | $3.92 B |
| 04/02/2026 | $18.54 | $19.31 (4.15%) | $19.70 | $18.31 | 1.50 M | $3.92 B |
| 04/01/2026 | $19.28 | $19.61 (1.71%) | $20.10 | $18.85 | 2.05 M | $3.99 B |
| 03/31/2026 | $17.75 | $18.57 (4.62%) | $18.60 | $17.63 | 1.37 M | $3.77 B |
| 03/30/2026 | $17.44 | $17.22 (-1.26%) | $17.71 | $16.99 | 1.68 M | $3.50 B |
| 03/27/2026 | $16.45 | $17.14 (4.19%) | $17.48 | $16.32 | 1.78 M | $3.48 B |
| 03/26/2026 | $16.81 | $16.51 (-1.78%) | $17.39 | $16.50 | 2.04 M | $3.36 B |
| 03/25/2026 | $17.58 | $17.48 (-0.57%) | $17.99 | $17.42 | 2.11 M | $3.55 B |
| 03/24/2026 | $16.45 | $16.73 (1.7%) | $16.89 | $16.00 | 1.84 M | $3.40 B |
| 03/23/2026 | $15.87 | $16.77 (5.67%) | $17.30 | $15.85 | 2.50 M | $3.41 B |
| 03/20/2026 | $16.84 | $16.11 (-4.33%) | $17.31 | $15.66 | 14.34 M | $3.27 B |
| 03/19/2026 | $16.29 | $16.74 (2.76%) | $16.77 | $15.48 | 5.36 M | $3.40 B |
| 03/18/2026 | $17.97 | $17.65 (-1.78%) | $18.17 | $17.45 | 2.93 M | $3.59 B |
| 03/17/2026 | $19.17 | $18.63 (-2.82%) | $19.64 | $18.25 | 2.65 M | $3.79 B |
| 03/16/2026 | $18.95 | $19.00 (0.26%) | $20.23 | $18.58 | 3.65 M | $3.86 B |
| 03/13/2026 | $19.12 | $18.58 (-2.82%) | $19.77 | $18.56 | 1.88 M | $3.78 B |
| 03/12/2026 | $19.51 | $19.26 (-1.28%) | $20.11 | $19.15 | 1.68 M | $3.91 B |
| 03/11/2026 | $19.44 | $19.71 (1.39%) | $19.93 | $18.92 | 923.56 K | $4.01 B |
| 03/10/2026 | $19.60 | $19.95 (1.79%) | $20.52 | $19.60 | 1.07 M | $4.05 B |
| 03/09/2026 | $18.66 | $19.32 (3.54%) | $19.34 | $17.87 | 1.58 M | $3.93 B |
| 03/06/2026 | $19.00 | $19.33 (1.74%) | $19.65 | $18.44 | 1.39 M | $3.85 B |
| 03/05/2026 | $20.72 | $19.61 (-5.36%) | $20.97 | $19.07 | 1.92 M | $3.91 B |
| 03/04/2026 | $20.98 | $21.06 (0.38%) | $21.48 | $20.44 | 1.52 M | $4.19 B |
| 03/03/2026 | $20.78 | $20.44 (-1.64%) | $20.95 | $19.66 | 1.86 M | $4.07 B |
| 03/02/2026 | $22.76 | $22.45 (-1.36%) | $22.86 | $21.71 | 1.03 M | $4.47 B |
| 02/27/2026 | $23.03 | $22.68 (-1.52%) | $23.29 | $22.36 | 1.21 M | $4.52 B |
| 02/26/2026 | $21.86 | $22.45 (2.7%) | $22.45 | $21.65 | 899.90 K | $4.47 B |
| 02/25/2026 | $21.70 | $22.12 (1.94%) | $22.44 | $21.52 | 1.71 M | $4.41 B |
| 02/24/2026 | $20.53 | $21.44 (4.43%) | $21.61 | $20.41 | 1.11 M | $4.27 B |
| 02/23/2026 | $21.33 | $21.18 (-0.7%) | $21.42 | $20.79 | 1.23 M | $4.22 B |
| 02/20/2026 | $19.74 | $21.01 (6.43%) | $21.15 | $19.70 | 1.57 M | $4.18 B |
| 02/19/2026 | $19.04 | $19.84 (4.2%) | $19.93 | $18.73 | 695.93 K | $3.95 B |
| 02/18/2026 | $18.90 | $19.16 (1.38%) | $19.33 | $18.62 | 1.74 M | $3.82 B |
| 02/17/2026 | $18.78 | $18.53 (-1.33%) | $18.98 | $17.81 | 1.83 M | $3.69 B |
| 02/13/2026 | $18.85 | $19.49 (3.4%) | $19.68 | $18.65 | 1.38 M | $3.88 B |
| 02/12/2026 | $19.98 | $18.53 (-7.26%) | $19.98 | $18.26 | 1.53 M | $3.69 B |
| 02/11/2026 | $19.77 | $20.07 (1.52%) | $20.30 | $19.22 | 1.23 M | $4.00 B |
| 02/10/2026 | $18.54 | $19.38 (4.53%) | $19.51 | $18.27 | 1.77 M | $3.86 B |
| 02/09/2026 | $17.97 | $18.69 (4.01%) | $18.80 | $17.95 | 1.96 M | $3.72 B |
| 02/06/2026 | $18.20 | $17.76 (-2.42%) | $18.75 | $17.54 | 3.44 M | $3.54 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.
