5 DAY PERFORMANCE
-28.76%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
+9.42%
6 MONTH PERFORMANCE
+59.44%
YEAR-TO-DATE PERFORMANCE
+187.00%
1 YEAR PERFORMANCE
+163.65%
Aris Mining Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.31 | $14.15 (-1.12%) | $14.54 | $14.04 | 1.14 M | $2.82 B |
| 12/04/2025 | $13.65 | $14.15 (3.66%) | $14.20 | $13.56 | 716.11 K | $2.82 B |
| 12/03/2025 | $14.27 | $14.00 (-1.89%) | $14.38 | $13.88 | 875.06 K | $2.79 B |
| 12/02/2025 | $13.93 | $14.10 (1.22%) | $14.16 | $13.44 | 1.31 M | $2.81 B |
| 12/01/2025 | $14.32 | $14.01 (-2.16%) | $14.67 | $13.92 | 1.81 M | $2.79 B |
| 11/28/2025 | $14.20 | $14.04 (-1.13%) | $14.48 | $13.93 | 1.36 M | $2.80 B |
| 11/26/2025 | $13.34 | $14.02 (5.1%) | $14.03 | $13.21 | 1.79 M | $2.79 B |
| 11/25/2025 | $12.81 | $13.12 (2.42%) | $13.30 | $12.69 | 1.76 M | $2.61 B |
| 11/24/2025 | $11.76 | $12.79 (8.76%) | $12.84 | $11.75 | 2.30 M | $2.55 B |
| 11/21/2025 | $11.44 | $11.63 (1.66%) | $11.87 | $11.25 | 1.30 M | $2.32 B |
| 11/20/2025 | $12.09 | $11.36 (-6.04%) | $12.17 | $11.29 | 1.58 M | $2.26 B |
| 11/19/2025 | $11.88 | $11.82 (-0.51%) | $12.01 | $11.62 | 1.36 M | $2.35 B |
| 11/18/2025 | $11.45 | $11.70 (2.18%) | $11.76 | $11.24 | 1.35 M | $2.33 B |
| 11/17/2025 | $11.36 | $11.32 (-0.35%) | $11.52 | $11.15 | 961.72 K | $2.25 B |
| 11/14/2025 | $10.80 | $11.25 (4.17%) | $11.32 | $10.66 | 1.17 M | $2.24 B |
| 11/13/2025 | $11.45 | $11.37 (-0.7%) | $11.78 | $11.26 | 1.38 M | $2.26 B |
| 11/12/2025 | $11.03 | $11.33 (2.72%) | $11.44 | $10.85 | 1.88 M | $2.26 B |
| 11/11/2025 | $11.00 | $10.96 (-0.36%) | $11.09 | $10.68 | 1.43 M | $2.18 B |
| 11/10/2025 | $10.50 | $10.77 (2.57%) | $10.94 | $10.29 | 3.13 M | $2.15 B |
| 11/07/2025 | $9.79 | $9.85 (0.61%) | $9.86 | $9.55 | 1.08 M | $1.77 B |
| 11/06/2025 | $9.91 | $9.61 (-3.03%) | $10.04 | $9.59 | 669.30 K | $1.73 B |
| 11/05/2025 | $9.70 | $9.79 (0.93%) | $9.95 | $9.70 | 626.90 K | $1.76 B |
| 11/04/2025 | $9.92 | $9.60 (-3.23%) | $10.00 | $9.56 | 866.07 K | $1.73 B |
| 11/03/2025 | $9.88 | $10.20 (3.24%) | $10.25 | $9.78 | 791.30 K | $1.83 B |
| 10/31/2025 | $10.13 | $9.88 (-2.47%) | $10.14 | $9.69 | 1.01 M | $1.78 B |
| 10/30/2025 | $9.63 | $10.10 (4.88%) | $10.51 | $9.55 | 1.12 M | $1.82 B |
| 10/29/2025 | $9.63 | $9.34 (-3.01%) | $9.70 | $9.16 | 1.95 M | $1.68 B |
| 10/28/2025 | $8.85 | $9.19 (3.84%) | $9.20 | $8.75 | 1.25 M | $1.65 B |
| 10/27/2025 | $9.51 | $9.09 (-4.42%) | $9.65 | $8.93 | 1.52 M | $1.63 B |
| 10/24/2025 | $9.67 | $9.93 (2.69%) | $10.03 | $9.67 | 1.03 M | $1.79 B |
| 10/23/2025 | $9.89 | $9.87 (-0.2%) | $9.94 | $9.65 | 974.91 K | $1.77 B |
| 10/22/2025 | $9.18 | $9.61 (4.68%) | $9.66 | $9.12 | 986.69 K | $1.73 B |
| 10/21/2025 | $9.80 | $9.48 (-3.27%) | $9.81 | $9.06 | 2.08 M | $1.70 B |
| 10/20/2025 | $10.30 | $10.43 (1.26%) | $10.55 | $10.24 | 1.24 M | $1.88 B |
| 10/17/2025 | $10.68 | $10.16 (-4.87%) | $10.79 | $9.92 | 1.64 M | $1.83 B |
| 10/16/2025 | $11.19 | $10.96 (-2.06%) | $11.24 | $10.88 | 1.34 M | $1.97 B |
| 10/15/2025 | $10.99 | $11.04 (0.45%) | $11.22 | $10.94 | 1.47 M | $1.99 B |
| 10/14/2025 | $10.62 | $10.75 (1.22%) | $10.94 | $10.41 | 865.48 K | $1.93 B |
| 10/13/2025 | $10.48 | $10.73 (2.39%) | $10.77 | $10.44 | 857.40 K | $1.93 B |
| 10/10/2025 | $10.30 | $10.07 (-2.23%) | $10.50 | $10.05 | 947.26 K | $1.81 B |
| 10/09/2025 | $10.80 | $10.25 (-5.09%) | $10.94 | $10.10 | 954.60 K | $1.84 B |
| 10/08/2025 | $10.64 | $10.79 (1.41%) | $10.87 | $10.63 | 3.27 M | $1.94 B |
| 10/07/2025 | $10.58 | $10.37 (-1.98%) | $10.86 | $10.34 | 1.53 M | $1.86 B |
| 10/06/2025 | $10.25 | $10.41 (1.56%) | $10.52 | $10.21 | 1.90 M | $1.87 B |
| 10/03/2025 | $10.02 | $10.05 (0.3%) | $10.15 | $9.97 | 845.60 K | $1.81 B |
| 10/02/2025 | $10.25 | $9.98 (-2.63%) | $10.25 | $9.67 | 1.50 M | $1.79 B |
| 10/01/2025 | $9.87 | $10.15 (2.84%) | $10.16 | $9.81 | 1.20 M | $1.83 B |
| 09/30/2025 | $9.75 | $9.80 (0.51%) | $9.97 | $9.65 | 2.07 M | $1.76 B |
| 09/29/2025 | $9.86 | $9.82 (-0.41%) | $10.08 | $9.75 | 1.49 M | $1.77 B |
| 09/26/2025 | $9.45 | $9.65 (2.12%) | $9.68 | $9.28 | 1.61 M | $1.74 B |
| 09/25/2025 | $9.38 | $9.39 (0.11%) | $9.50 | $9.22 | 1.26 M | $1.69 B |
| 09/24/2025 | $9.37 | $9.36 (-0.11%) | $9.52 | $9.21 | 1.05 M | $1.68 B |
| 09/23/2025 | $10.07 | $9.42 (-6.45%) | $10.07 | $8.89 | 4.17 M | $1.69 B |
| 09/22/2025 | $9.80 | $9.99 (1.94%) | $9.99 | $9.70 | 1.64 M | $1.80 B |
| 09/19/2025 | $9.18 | $9.51 (3.59%) | $9.78 | $9.18 | 10.54 M | $1.71 B |
| 09/18/2025 | $9.48 | $9.19 (-3.06%) | $9.51 | $9.11 | 1.85 M | $1.65 B |
| 09/17/2025 | $9.52 | $9.53 (0.11%) | $9.78 | $9.44 | 1.39 M | $1.71 B |
| 09/16/2025 | $9.90 | $9.66 (-2.42%) | $9.95 | $9.49 | 1.98 M | $1.74 B |
| 09/15/2025 | $9.68 | $9.86 (1.86%) | $9.89 | $9.65 | 2.31 M | $1.77 B |
| 09/12/2025 | $9.80 | $9.77 (-0.31%) | $9.80 | $9.63 | 1.39 M | $1.76 B |
| 09/11/2025 | $9.57 | $9.74 (1.78%) | $9.77 | $9.55 | 1.72 M | $1.75 B |
| 09/10/2025 | $9.48 | $9.61 (1.37%) | $9.69 | $9.32 | 1.47 M | $1.73 B |
| 09/09/2025 | $9.27 | $9.38 (1.19%) | $9.41 | $9.16 | 1.87 M | $1.69 B |
| 09/08/2025 | $9.27 | $9.22 (-0.54%) | $9.56 | $9.22 | 1.61 M | $1.66 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.
