5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
-14.22%
3 MONTH PERFORMANCE
-4.49%
6 MONTH PERFORMANCE
-28.32%
YEAR-TO-DATE PERFORMANCE
+3.43%
1 YEAR PERFORMANCE
+9.04%
Aris Mining Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.97 | $4.06 (2.27%) | $4.06 | $3.93 | 418,449 | $689.69 M |
| 03/11/2025 | $3.89 | $3.98 (2.31%) | $4.00 | $3.85 | 498,500 | $676.10 M |
| 03/10/2025 | $4.00 | $3.82 (-4.5%) | $4.00 | $3.75 | 414,416 | $648.92 M |
| 03/07/2025 | $4.05 | $3.96 (-2.22%) | $4.11 | $3.89 | 298,000 | $672.70 M |
| 03/06/2025 | $3.94 | $4.06 (3.05%) | $4.12 | $3.94 | 488,000 | $689.69 M |
| 03/05/2025 | $3.76 | $3.99 (6.12%) | $3.99 | $3.76 | 359,400 | $677.80 M |
| 03/04/2025 | $3.74 | $3.77 (0.8%) | $3.84 | $3.66 | 390,203 | $640.42 M |
| 03/03/2025 | $3.80 | $3.69 (-2.89%) | $3.81 | $3.66 | 279,129 | $626.83 M |
| 02/28/2025 | $3.63 | $3.70 (1.93%) | $3.71 | $3.57 | 707,312 | $628.53 M |
| 02/27/2025 | $3.80 | $3.67 (-3.42%) | $3.83 | $3.67 | 398,100 | $623.44 M |
| 02/26/2025 | $3.68 | $3.84 (4.35%) | $3.90 | $3.68 | 351,900 | $652.32 M |
| 02/25/2025 | $3.84 | $3.76 (-2.08%) | $3.86 | $3.67 | 453,300 | $638.73 M |
| 02/24/2025 | $3.90 | $3.88 (-0.51%) | $3.90 | $3.77 | 458,416 | $659.11 M |
| 02/21/2025 | $3.96 | $3.81 (-3.79%) | $3.98 | $3.81 | 323,945 | $647.22 M |
| 02/20/2025 | $4.03 | $3.99 (-0.99%) | $4.11 | $3.98 | 323,911 | $677.80 M |
| 02/19/2025 | $4.05 | $4.03 (-0.49%) | $4.08 | $3.97 | 303,714 | $684.59 M |
| 02/18/2025 | $4.14 | $4.06 (-1.93%) | $4.14 | $4.05 | 356,109 | $689.69 M |
| 02/14/2025 | $4.23 | $4.04 (-4.49%) | $4.23 | $4.03 | 298,917 | $686.29 M |
| 02/13/2025 | $4.18 | $4.22 (0.96%) | $4.22 | $4.09 | 532,819 | $716.87 M |
| 02/12/2025 | $3.96 | $4.16 (5.05%) | $4.16 | $3.94 | 690,837 | $706.68 M |
| 02/11/2025 | $4.02 | $4.02 (0%) | $4.08 | $3.96 | 436,500 | $682.89 M |
| 02/10/2025 | $4.07 | $4.05 (-0.49%) | $4.12 | $4.04 | 326,600 | $687.99 M |
| 02/07/2025 | $4.05 | $3.98 (-1.73%) | $4.09 | $3.98 | 420,200 | $676.10 M |
| 02/06/2025 | $3.89 | $4.01 (3.08%) | $4.01 | $3.86 | 537,801 | $681.19 M |
| 02/05/2025 | $3.75 | $3.89 (3.73%) | $3.95 | $3.75 | 500,821 | $660.81 M |
| 02/04/2025 | $3.69 | $3.73 (1.08%) | $3.73 | $3.63 | 491,600 | $633.63 M |
| 02/03/2025 | $3.72 | $3.63 (-2.42%) | $3.73 | $3.62 | 426,300 | $616.64 M |
| 01/31/2025 | $3.77 | $3.73 (-1.06%) | $3.81 | $3.70 | 542,800 | $633.63 M |
| 01/30/2025 | $3.79 | $3.78 (-0.26%) | $3.85 | $3.72 | 435,800 | $642.12 M |
| 01/29/2025 | $3.61 | $3.68 (1.94%) | $3.71 | $3.61 | 296,700 | $625.14 M |
| 01/28/2025 | $3.57 | $3.63 (1.68%) | $3.70 | $3.54 | 414,900 | $616.64 M |
| 01/27/2025 | $3.69 | $3.55 (-3.79%) | $3.69 | $3.50 | 493,748 | $603.05 M |
| 01/24/2025 | $3.73 | $3.73 (0%) | $3.76 | $3.68 | 365,817 | $633.63 M |
| 01/23/2025 | $3.62 | $3.62 (0%) | $3.66 | $3.57 | 295,100 | $614.94 M |
| 01/22/2025 | $3.73 | $3.66 (-1.88%) | $3.73 | $3.62 | 393,000 | $621.74 M |
| 01/21/2025 | $3.64 | $3.71 (1.92%) | $3.73 | $3.63 | 377,400 | $630.23 M |
| 01/17/2025 | $3.66 | $3.62 (-1.09%) | $3.70 | $3.56 | 339,800 | $614.94 M |
| 01/16/2025 | $3.78 | $3.69 (-2.38%) | $3.83 | $3.59 | 900,800 | $626.83 M |
| 01/15/2025 | $3.83 | $3.77 (-1.57%) | $3.87 | $3.72 | 219,238 | $640.42 M |
| 01/14/2025 | $3.60 | $3.78 (5%) | $3.78 | $3.60 | 558,548 | $642.12 M |
| 01/13/2025 | $3.70 | $3.58 (-3.24%) | $3.70 | $3.58 | 322,537 | $608.15 M |
| 01/10/2025 | $3.83 | $3.75 (-2.09%) | $3.90 | $3.72 | 336,600 | $637.03 M |
| 01/08/2025 | $3.71 | $3.79 (2.16%) | $3.82 | $3.56 | 397,100 | $643.82 M |
| 01/07/2025 | $3.67 | $3.66 (-0.27%) | $3.76 | $3.60 | 323,400 | $621.74 M |
| 01/06/2025 | $3.60 | $3.62 (0.56%) | $3.80 | $3.60 | 368,002 | $614.94 M |
| 01/03/2025 | $3.65 | $3.65 (0%) | $3.67 | $3.63 | 172,524 | $620.04 M |
| 01/02/2025 | $3.55 | $3.67 (3.38%) | $3.72 | $3.55 | 259,818 | $623.44 M |
| 12/31/2024 | $3.39 | $3.50 (3.24%) | $3.52 | $3.39 | 396,922 | $594.56 M |
| 12/30/2024 | $3.29 | $3.40 (3.34%) | $3.57 | $3.29 | 355,900 | $577.57 M |
| 12/27/2024 | $3.53 | $3.54 (0.28%) | $3.54 | $3.45 | 184,111 | $601.35 M |
| 12/26/2024 | $3.57 | $3.58 (0.28%) | $3.62 | $3.56 | 99,700 | $608.15 M |
| 12/24/2024 | $3.50 | $3.53 (0.86%) | $3.54 | $3.47 | 109,100 | $599.65 M |
| 12/23/2024 | $3.49 | $3.49 (0%) | $3.51 | $3.42 | 349,800 | $592.86 M |
| 12/20/2024 | $3.34 | $3.46 (3.59%) | $3.55 | $3.32 | 1.17 M | $587.76 M |
| 12/19/2024 | $3.64 | $3.31 (-9.07%) | $3.64 | $3.30 | 1.10 M | $562.28 M |
| 12/18/2024 | $3.76 | $3.55 (-5.59%) | $3.81 | $3.55 | 753,000 | $603.05 M |
| 12/17/2024 | $3.72 | $3.79 (1.88%) | $3.81 | $3.65 | 493,800 | $643.82 M |
| 12/16/2024 | $3.81 | $3.71 (-2.62%) | $3.82 | $3.71 | 450,218 | $630.23 M |
| 12/13/2024 | $3.85 | $3.79 (-1.56%) | $3.89 | $3.71 | 322,829 | $643.82 M |
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.
