Dark

ARIS
Aris Mining Corporation
stock NYSE

Market Open

Jun 4, 2026 1:13:30 PM EDT

17.21USD+2.258%(+0.38)367,922

17.19Bid 17.22Ask 0.03Spread

Pre-market

Jun 4, 2026 8:14:30 AM EDT

17.06USD+1.367%(+0.23)300

After-hours

Jun 3, 2026 4:53:30 PM EDT

16.83USD-0.030%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	17.3800	17.7200	17.0100	17.2100	+2.258%	367,922	0.000%
2026-06-03	17.2800	17.3100	16.8300	16.8300	-4.321%	865,209	+2.258%
2026-06-02	17.9700	17.9800	17.4000	17.5900	-1.677%	1,097,348	-2.160%
2026-06-01	17.3000	18.0600	16.9800	17.8900	-1.324%	1,474,166	-3.801%
2026-05-29	17.2500	18.2800	17.1400	18.1300	+5.714%	992,746	-5.074%
2026-05-28	16.6500	17.6000	16.2400	17.1500	+1.600%	1,054,121	+0.350%
2026-05-27	17.1300	17.2500	16.7700	16.8800	-4.471%	1,075,869	+1.955%
2026-05-26	17.9500	17.9500	17.4800	17.6700	+2.435%	890,853	-2.603%
2026-05-22	16.9600	17.5300	16.8700	17.2500	-0.174%	681,641	-0.232%
2026-05-21	16.9200	17.7300	16.9000	17.2800	-1.370%	1,368,475	-0.405%
2026-05-20	17.3100	17.6400	16.6700	17.5200	+2.757%	1,154,812	-1.769%
2026-05-19	17.7200	17.7200	16.9300	17.0500	-6.112%	1,020,921	+0.938%
2026-05-18	18.5700	18.5800	17.7200	18.1600	-0.220%	1,364,907	-5.231%
2026-05-15	18.4200	18.5700	18.0300	18.2000	-7.801%	987,611	-5.440%
2026-05-14	19.5700	20.0900	19.2800	19.7400	+0.203%	711,470	-12.817%
2026-05-13	20.1700	20.1900	19.6700	19.7000	-3.479%	1,821,040	-12.640%
2026-05-12	19.7700	20.4500	19.3800	20.4100	+0.940%	954,261	-15.679%
2026-05-11	20.0200	20.8100	20.0200	20.2200	+2.640%	1,114,599	-14.886%
2026-05-08	19.4700	19.9400	19.2900	19.7000	+3.793%	1,066,848	-12.640%
2026-05-07	19.5000	20.5300	18.9400	18.9800	+0.158%	3,348,127	-9.326%
2026-05-06	18.3100	19.0700	18.3100	18.9500	+9.538%	1,227,222	-9.182%
2026-05-05	17.8700	17.8700	17.2700	17.3000	-1.199%	812,617	-0.520%
2026-05-04	17.6000	17.8800	17.4300	17.5100	-1.960%	699,432	-1.713%
2026-05-01	17.7900	18.1600	17.6700	17.8600	-0.168%	709,566	-3.639%
2026-04-30	18.0100	18.0100	17.7200	17.8900	+3.231%	893,875	-3.801%
2026-04-29	17.6500	17.6500	17.1800	17.3300	-3.130%	1,096,386	-0.692%
2026-04-28	18.1200	18.1600	17.6000	17.8900	-4.688%	1,343,993	-3.801%
2026-04-27	18.8900	19.0300	18.5800	18.7700	-0.950%	746,870	-8.311%
2026-04-24	19.0200	19.0800	18.7000	18.9500	+1.121%	704,591	-9.182%
2026-04-23	18.8900	19.3000	18.1800	18.7400	-2.599%	1,105,552	-8.164%
2026-04-22	19.5500	19.8000	19.1700	19.2400	+1.263%	783,379	-10.551%
2026-04-21	20.5900	20.5900	18.9700	19.0000	-8.654%	1,230,974	-9.421%
2026-04-20	20.4000	20.9900	20.2800	20.8000	-0.858%	948,524	-17.260%
2026-04-17	20.9400	21.5500	20.7600	20.9800	+3.248%	1,318,685	-17.969%
2026-04-16	20.5700	20.6200	20.2400	20.3200	+0.148%	843,179	-15.305%
2026-04-15	21.2200	21.3200	20.1700	20.2900	-6.152%	1,424,754	-15.180%
2026-04-14	20.9900	21.8300	20.8900	21.6200	+4.042%	2,240,759	-20.398%
2026-04-13	20.2800	20.8200	20.1200	20.7800	+0.290%	622,361	-17.180%
2026-04-10	20.6400	20.8200	20.3800	20.7200	+1.271%	924,652	-16.940%
2026-04-09	20.6700	21.0400	19.7800	20.4600	-0.872%	1,117,638	-15.885%
2026-04-08	21.5500	21.5500	20.2800	20.6400	+2.584%	1,237,433	-16.618%
2026-04-07	19.7000	20.1700	19.3200	20.1200	+4.195%	1,421,958	-14.463%
2026-04-06	19.4600	19.6000	19.0500	19.3100	0.000%	713,229	-10.875%
2026-04-02	18.3500	19.6800	18.3400	19.3100	-1.530%	1,444,202	-10.875%
2026-04-01	19.0700	20.1000	18.9200	19.6100	+5.657%	1,940,752	-12.239%
2026-03-31	17.7300	18.5600	17.7100	18.5600	+7.782%	1,233,968	-7.274%
2026-03-30	17.5900	17.6000	16.9900	17.2200	+0.525%	1,546,136	-0.058%
2026-03-27	16.3800	17.4500	16.3600	17.1300	+3.755%	1,764,995	+0.467%
2026-03-26	16.9300	17.3900	16.5000	16.5100	-5.441%	2,032,486	+4.240%
2026-03-25	17.6200	17.9900	17.4300	17.4600	+4.239%	2,098,657	-1.432%
2026-03-24	16.3900	16.9000	16.0500	16.7500	0.000%	1,335,735	+2.746%
2026-03-23	15.9300	17.3000	15.8500	16.7500	+4.037%	2,502,149	+2.746%
2026-03-20	16.7400	17.3100	15.6700	16.1000	-3.766%	14,334,132	+6.894%
2026-03-19	16.2500	16.7600	15.4800	16.7300	-5.212%	5,354,858	+2.869%
2026-03-18	17.9800	18.1300	17.4800	17.6500	-5.209%	2,923,388	-2.493%
2026-03-17	19.2000	19.6400	18.2600	18.6200	-1.948%	2,331,439	-7.573%
2026-03-16	18.9000	20.2100	18.5800	18.9900	+2.152%	3,646,626	-9.373%
2026-03-13	19.1000	19.7700	18.5600	18.5900	-3.328%	1,873,265	-7.423%
2026-03-12	19.5000	20.0700	19.1800	19.2300	-2.187%	1,676,231	-10.504%
2026-03-11	19.4000	19.8900	19.1100	19.6600	-1.206%	905,706	-12.462%
2026-03-10	19.7100	20.5200	19.7100	19.9000	+3.055%	1,070,410	-13.518%
2026-03-09	18.6300	19.3200	17.9300	19.3100	-0.103%	1,579,030	-10.875%
2026-03-06	18.8000	19.6200	18.5700	19.3300	-1.277%	1,299,270	-10.967%
2026-03-05	20.3000	20.3000	19.0800	19.5800	-6.983%	1,922,477	-12.104%
2026-03-04	20.8900	21.4700	20.4500	21.0500	+2.984%	1,469,663	-18.242%
2026-03-03	20.6300	20.9100	19.7000	20.4400	-9.034%	1,818,681	-15.802%
2026-03-02	22.2700	22.7000	21.7300	22.4700	-0.838%	975,630	-23.409%
2026-02-27	22.6400	23.0000	22.3500	22.6600	+0.935%	1,170,250	-24.051%
2026-02-26	21.8700	22.4500	21.8700	22.4500	+1.676%	873,469	-23.341%
2026-02-25	21.5900	22.4300	21.5400	22.0800	+3.081%	258,175	-22.056%
2026-02-24	20.5600	21.6000	20.5200	21.4200	+1.133%	1,082,586	-19.655%
2026-02-23	21.1200	21.3200	20.8200	21.1800	+0.665%	1,206,895	-18.744%
2026-02-20	19.7800	21.1500	19.7300	21.0400	+5.729%	1,548,177	-18.203%
2026-02-19	18.9200	19.9000	18.8500	19.9000	-15.998%	649,220	-13.518%
2025-10-14	23.2900	23.6900	23.1500	23.6900	+1.023%	10,651,829	-27.353%
2025-10-13	23.5300	23.5300	23.1750	23.4500	+0.817%	1,735,250	-26.610%
2025-10-10	23.7600	23.9000	23.2500	23.2600	-2.556%	1,380,665	-26.010%
2025-10-09	24.4900	24.6100	23.8500	23.8700	-2.849%	1,218,941	-27.901%
2025-10-08	24.4100	24.7000	24.4098	24.5700	+0.945%	887,638	-29.955%
2025-10-07	23.8800	24.3600	23.8400	24.3400	+1.926%	2,316,855	-29.293%
2025-10-06	24.3200	24.3650	23.8700	23.8800	-1.809%	2,554,014	-27.931%
2025-10-03	24.5800	24.5800	24.2400	24.3200	-0.328%	1,143,505	-29.235%
2025-10-02	24.6000	24.7300	24.4000	24.4000	-0.894%	1,949,295	-29.467%
2025-10-01	24.4600	24.8500	24.4600	24.6200	-0.162%	2,338,670	-30.097%
2025-09-30	24.1500	24.7200	24.1400	24.6600	+1.985%	3,279,960	-30.211%
2025-09-29	24.6800	24.7600	24.1800	24.1800	-1.946%	2,980,636	-28.825%
2025-09-26	24.7100	24.9000	24.6400	24.6600	+0.041%	1,268,899	-30.211%
2025-09-25	24.5300	24.6500	24.4400	24.6500	+0.489%	910,277	-30.183%
2025-09-24	24.2900	24.5700	24.2500	24.5300	+1.364%	817,388	-29.841%
2025-09-23	24.1800	24.3300	24.1400	24.2000	+0.249%	1,680,426	-28.884%
2025-09-22	23.9700	24.1750	23.9600	24.1400	+0.458%	589,315	-28.708%
2025-09-19	24.2400	24.2400	23.9100	24.0300	-0.702%	1,452,457	-28.381%
2025-09-18	24.2400	24.2400	24.0600	24.2000	+0.332%	837,807	-28.884%
2025-09-17	24.0600	24.3200	24.0050	24.1200	+0.083%	858,277	-28.648%
2025-09-16	23.9900	24.1600	23.8950	24.1000	+0.668%	1,296,016	-28.589%
2025-09-15	24.0800	24.2100	23.9300	23.9400	-0.499%	1,022,027	-28.112%
2025-09-12	24.1700	24.3500	24.0600	24.0600	-0.083%	957,239	-28.470%
2025-09-11	23.8800	24.1000	23.8700	24.0800	-0.207%	671,261	-28.530%
2025-09-10	23.8900	24.2800	23.8250	24.1300	+1.429%	1,121,296	-28.678%
2025-09-09	23.9500	24.0300	23.7700	23.7900	0.000%	1,321,597	-27.659%
2025-09-08	23.7800	23.8800	23.7400	23.7900	+0.042%	554,346	-27.659%
2025-09-05	23.8800	24.0200	23.6900	23.7800	-1.040%	920,236	-27.628%
2025-09-04	23.7000	24.1400	23.6700	24.0300	+1.009%	1,112,256	-28.381%
2025-09-03	24.0000	24.1300	23.7610	23.7900	-1.040%	869,097	-27.659%
2025-09-02	24.1200	24.2500	23.9400	24.0400	-0.948%	829,572	-28.411%
2025-08-29	23.9400	24.3200	23.9400	24.2700	+1.167%	714,168	-29.089%
2025-08-28	23.7700	24.0100	23.7400	23.9900	+0.545%	666,143	-28.262%
2025-08-27	23.6300	24.0199	23.5700	23.8600	+0.675%	990,695	-27.871%
2025-08-26	23.8000	23.8650	23.5100	23.7000	-0.671%	1,454,000	-27.384%
2025-08-25	23.9000	23.9400	23.7300	23.8600	-0.293%	681,699	-27.871%
2025-08-22	23.8100	24.1350	23.8100	23.9300	+0.800%	589,679	-28.082%
2025-08-21	23.6200	23.9100	23.6200	23.7400	+0.296%	1,025,036	-27.506%
2025-08-20	23.7400	23.8700	23.6000	23.6700	-0.295%	1,596,159	-27.292%
2025-08-19	23.7400	23.8800	23.6200	23.7400	+0.211%	1,717,900	-27.506%
2025-08-18	23.7400	24.0400	23.6800	23.6900	-1.003%	2,025,498	-27.353%
2025-08-15	23.9900	24.1400	23.8500	23.9300	-0.250%	936,174	-28.082%
2025-08-14	23.8300	24.1900	23.7500	23.9900	-0.042%	1,200,820	-28.262%
2025-08-13	23.7300	24.1000	23.5800	24.0000	+1.138%	1,344,499	-28.292%
2025-08-12	23.8200	24.1000	23.4000	23.7300	+1.671%	2,436,215	-27.476%
2025-08-11	23.5600	23.8000	23.3100	23.3400	-1.185%	2,792,810	-26.264%
2025-08-08	23.9000	24.2100	23.5700	23.6200	-0.673%	3,984,914	-27.138%
2025-08-07	24.4100	24.7800	23.7750	23.7800	+19.318%	6,812,455	-27.628%
2025-08-06	20.4600	20.5400	19.6900	19.9300	-1.239%	509,510	-13.648%
2025-08-05	20.1200	20.2250	19.7500	20.1800	+2.177%	444,911	-14.718%
2025-08-04	19.7600	19.9138	19.4700	19.7500	+0.305%	604,895	-12.861%
2025-08-01	20.8500	20.9550	19.6000	19.6900	-7.428%	597,069	-12.595%
2025-07-31	21.0600	21.6050	21.0600	21.2700	+0.520%	355,228	-19.088%
2025-07-30	20.7600	21.5300	20.5500	21.1600	+0.475%	490,291	-18.667%
2025-07-29	21.1100	21.3250	20.8200	21.0600	-1.266%	450,351	-18.281%
2025-07-28	21.7600	21.8288	21.2700	21.3300	-0.281%	474,496	-19.316%
2025-07-25	21.3700	21.4750	21.1300	21.3900	+1.039%	458,779	-19.542%
2025-07-24	21.2700	21.4600	21.0000	21.1700	-0.890%	596,711	-18.706%
2025-07-23	21.2800	21.5323	21.1100	21.3600	+2.054%	502,098	-19.429%
2025-07-22	21.5800	21.5800	20.6800	20.9300	-1.691%	590,870	-17.774%
2025-07-21	22.2800	22.3637	21.2000	21.2900	-3.796%	538,182	-19.164%
2025-07-18	22.6800	22.8000	22.1000	22.1300	-0.180%	552,744	-22.232%
2025-07-17	21.7400	22.4165	21.6300	22.1700	+0.727%	1,537,903	-22.373%
2025-07-16	22.3000	22.8140	21.7800	22.0100	-0.945%	689,160	-21.808%
2025-07-15	23.0600	23.1500	22.1100	22.2200	-3.517%	520,318	-22.547%
2025-07-14	23.1200	23.1900	22.5200	23.0300	0.000%	1,147,632	-25.271%
2025-07-11	23.1200	23.7500	22.8800	23.0300	+0.349%	691,134	-25.271%
2025-07-10	23.2300	23.3850	22.6200	22.9500	-2.465%	814,677	-25.011%
2025-07-09	24.1800	24.3700	23.3400	23.5300	-3.209%	591,536	-26.859%
2025-07-08	23.7500	24.6800	23.5000	24.3100	+4.290%	639,485	-29.206%
2025-07-07	24.4000	24.4000	23.1000	23.3100	-4.389%	714,848	-26.169%
2025-07-03	24.3900	24.7100	24.1400	24.3800	-0.854%	283,126	-29.409%
2025-07-02	24.4000	24.6490	23.1950	24.5900	+3.016%	644,088	-30.012%
2025-07-01	23.5000	24.5600	22.7982	23.8700	+0.930%	824,777	-27.901%
2025-06-30	23.8400	23.9400	23.3000	23.6500	+0.939%	1,059,019	-27.230%
2025-06-27	24.2500	24.4000	23.2400	23.4300	-1.967%	1,815,957	-26.547%
2025-06-26	23.7700	24.1200	23.1900	23.9000	+1.745%	1,495,628	-27.992%
2025-06-25	24.5600	24.6800	23.4100	23.4900	-4.318%	839,430	-26.735%
2025-06-24	23.7600	24.8600	23.6500	24.5500	+1.910%	623,484	-29.898%
2025-06-23	25.5150	25.5150	23.9050	24.0900	-4.970%	501,654	-28.560%
2025-06-20	25.6600	25.8800	25.2700	25.3500	-0.705%	464,019	-32.110%
2025-06-18	25.8500	26.0200	25.3850	25.5300	-1.314%	286,510	-32.589%
2025-06-17	25.9600	26.3600	25.6600	25.8700	+2.577%	500,597	-33.475%
2025-06-16	26.1600	26.6100	25.1300	25.2200	-3.335%	565,283	-31.761%
2025-06-13	26.2700	26.8200	25.6900	26.0900	+2.234%	1,302,759	-34.036%
2025-06-12	24.7700	25.5900	24.5500	25.5200	+1.270%	438,816	-32.563%
2025-06-11	24.7300	25.4350	24.4100	25.2000	+2.689%	511,414	-31.706%
2025-06-10	25.0300	25.2100	24.1400	24.5400	-0.122%	519,393	-29.870%
2025-06-09	24.9600	25.0568	24.3300	24.5700	-0.486%	446,104	-29.955%
2025-06-06	24.5000	25.0900	23.8200	24.6900	+3.522%	537,714	-30.296%
2025-06-05	23.7200	24.5700	23.3350	23.8500	+1.619%	672,634	-27.841%
2025-06-04	24.0000	24.1400	23.1500	23.4700	-2.695%	445,255	-26.672%
2025-06-03	22.7800	24.7300	22.5500	24.1200	+5.697%	805,025	-28.648%
2025-06-02	22.7100	23.0300	22.0700	22.8200	+3.539%	795,045	-24.584%
2025-05-30	22.2700	22.6250	21.8400	22.0400	-2.521%	977,919	-21.915%
2025-05-29	23.6900	23.8031	22.3200	22.6100	-4.235%	758,155	-23.883%
2025-05-28	24.1100	24.2300	23.3800	23.6100	-1.006%	567,759	-27.107%
2025-05-27	23.6300	24.2200	23.3450	23.8500	+2.141%	632,610	-27.841%
2025-05-23	22.7100	23.6800	22.7100	23.3500	-0.214%	624,352	-26.296%
2025-05-22	22.9400	23.5000	22.3299	23.4000	+1.607%	993,436	-26.453%
2025-05-21	23.6200	23.8700	22.7800	23.0300	-2.622%	832,372	-25.271%
2025-05-20	22.9400	24.7200	22.7000	23.6500	+3.501%	1,288,993	-27.230%
2025-05-19	22.6600	22.9600	22.0700	22.8500	-0.911%	562,336	-24.683%
2025-05-16	23.3800	23.9215	22.6525	23.0600	-1.073%	1,220,481	-25.369%
2025-05-15	23.1800	23.5200	22.8500	23.3100	-1.438%	653,527	-26.169%
2025-05-14	24.0300	24.3800	23.3900	23.6500	-2.795%	759,008	-27.230%
2025-05-13	23.6200	24.7600	23.4550	24.3300	+2.745%	801,703	-29.264%
2025-05-12	22.5600	23.8800	22.2200	23.6800	+9.935%	948,076	-27.323%
2025-05-09	21.2500	22.0500	20.7550	21.5400	+3.508%	735,573	-20.102%
2025-05-08	20.2100	21.2400	20.0500	20.8100	+4.206%	1,455,465	-17.299%
2025-05-07	24.3600	24.3600	19.7000	19.9700	-21.532%	2,450,859	-13.821%
2025-05-06	25.5100	25.7800	25.3000	25.4500	-0.274%	449,381	-32.377%
2025-05-05	26.0000	26.2300	25.4100	25.5200	-3.843%	394,847	-32.563%
2025-05-02	26.0000	26.7500	25.5500	26.5400	+4.612%	397,109	-35.154%
2025-05-01	24.8800	25.8400	24.8400	25.3700	+1.643%	389,395	-32.164%
2025-04-30	25.2300	25.2300	24.3000	24.9600	-3.368%	530,327	-31.050%
2025-04-29	26.4000	26.4000	25.5100	25.8300	-1.637%	419,983	-33.372%
2025-04-28	25.2900	26.3600	25.2900	26.2600	+2.578%	361,728	-34.463%
2025-04-25	24.9600	25.6300	24.7900	25.6000	+0.827%	418,674	-32.773%
2025-04-24	24.7600	25.4700	24.7150	25.3900	+3.379%	362,637	-32.217%
2025-04-23	25.2000	25.9300	24.3300	24.5600	-0.122%	552,959	-29.927%
2025-04-22	24.3500	24.8700	24.1200	24.5900	+3.060%	406,191	-30.012%
2025-04-21	25.4800	25.5500	23.7200	23.8600	-7.912%	551,246	-27.871%
2025-04-17	25.7400	26.8800	25.3200	25.9100	+1.369%	1,438,502	-33.578%
2025-04-16	24.4000	25.9600	24.2800	25.5600	+3.987%	1,055,275	-32.668%
2025-04-15	24.7100	25.3550	24.4650	24.5800	+0.573%	494,942	-29.984%
2025-04-14	25.4800	25.4800	24.1400	24.4400	-1.053%	729,979	-29.583%
2025-04-11	24.6700	24.9800	23.7750	24.7000	+0.325%	588,157	-30.324%
2025-04-10	26.2700	26.2700	24.2100	24.6200	-8.612%	512,442	-30.097%
2025-04-09	24.0000	27.7150	23.4101	26.9400	+9.646%	874,976	-36.117%
2025-04-08	27.0400	27.4550	23.8600	24.5700	-5.464%	1,127,942	-29.955%
2025-04-07	24.1600	27.1300	23.0200	25.9900	+2.525%	1,463,308	-33.782%
2025-04-04	26.8300	27.3600	24.8700	25.3500	-12.040%	1,133,183	-32.110%
2025-04-03	30.2500	30.4300	27.6050	28.8200	-14.047%	1,257,421	-40.285%
2025-04-02	31.9700	33.9229	31.9350	33.5300	+2.884%	1,236,416	-48.673%
2025-04-01	31.9300	32.9500	31.3000	32.5900	+1.717%	800,558	-47.192%
2025-03-31	31.5000	32.6700	30.9200	32.0400	+0.818%	829,587	-46.286%
2025-03-28	32.6300	33.0811	31.2600	31.7800	-3.901%	922,577	-45.846%
2025-03-27	32.5700	33.2500	31.7000	33.0700	+1.317%	1,110,882	-47.959%
2025-03-26	33.8300	33.9500	32.2700	32.6400	-2.070%	805,025	-47.273%
2025-03-25	32.4000	33.9055	32.4000	33.3300	+2.459%	1,056,545	-48.365%
2025-03-24	32.6300	33.3377	31.9100	32.5300	+1.975%	659,002	-47.095%
2025-03-21	31.5000	32.1900	30.6400	31.9000	-0.406%	1,158,144	-46.050%
2025-03-20	31.5200	32.7200	30.8200	32.0300	+0.565%	1,152,323	-46.269%
2025-03-19	29.1700	32.3300	29.1500	31.8500	+8.076%	1,204,301	-45.965%
2025-03-18	28.9400	30.3000	28.8300	29.4700	+1.656%	1,176,800	-41.602%
2025-03-17	28.9400	30.3500	28.7400	28.9900	-0.446%	1,501,837	-40.635%
2025-03-14	29.4200	29.8600	28.7500	29.1200	+0.241%	561,871	-40.900%
2025-03-13	29.7100	29.8000	28.6900	29.0500	-2.517%	456,756	-40.757%
2025-03-12	30.6400	30.9500	29.1700	29.8000	-2.487%	803,890	-42.248%
2025-03-11	27.7900	30.8700	27.7450	30.5600	+8.987%	1,197,191	-43.685%
2025-03-10	26.1800	28.1400	26.0900	28.0400	+4.901%	1,183,457	-38.623%
2025-03-07	26.8700	27.4100	25.5900	26.7300	+0.640%	603,980	-35.615%
2025-03-06	27.9800	28.3950	26.1000	26.5600	-7.553%	882,416	-35.203%
2025-03-05	28.3300	28.7400	27.5500	28.7300	-0.139%	754,812	-40.097%
2025-03-04	29.1300	29.4750	27.8839	28.7700	-4.893%	565,155	-40.181%
2025-03-03	31.4400	32.5600	29.9400	30.2500	-3.846%	1,013,748	-43.107%
2025-02-28	30.3700	31.7050	29.1900	31.4600	+1.549%	1,159,872	-45.296%
2025-02-27	26.8800	32.0000	26.8700	30.9800	+20.733%	1,866,522	-44.448%
2025-02-26	26.0900	26.6863	25.4500	25.6600	-0.581%	702,901	-32.931%
2025-02-25	26.3100	26.3600	25.0600	25.8100	-2.604%	587,384	-33.320%
2025-02-24	26.7800	27.0700	25.6900	26.5000	-0.413%	658,507	-35.057%
2025-02-21	29.1400	29.9800	26.5700	26.6100	-7.732%	1,738,197	-35.325%
2025-02-20	28.5000	29.0150	27.8450	28.8400	+0.453%	655,176	-40.326%
2025-02-19	28.1000	29.1031	27.9450	28.7100	+1.989%	628,857	-40.056%
2025-02-18	27.8700	28.6100	27.3350	28.1500	+1.661%	447,228	-38.863%
2025-02-14	27.1400	27.8000	27.1400	27.6900	+2.215%	312,974	-37.848%
2025-02-13	28.1100	28.8200	26.9500	27.0900	-3.457%	515,283	-36.471%
2025-02-12	28.1900	28.6239	27.7200	28.0600	-2.839%	688,055	-38.667%
2025-02-11	28.0600	28.9300	27.5238	28.8800	+2.959%	592,363	-40.409%
2025-02-10	27.5300	28.5700	27.5124	28.0500	+3.889%	488,050	-38.645%
2025-02-07	28.0000	28.3700	26.7600	27.0000	-3.191%	676,118	-36.259%
2025-02-06	26.2000	27.9100	25.8800	27.8900	+7.517%	846,229	-38.293%
2025-02-05	25.9900	26.2300	25.1600	25.9400	-0.077%	665,912	-33.655%
2025-02-04	25.5500	26.4600	25.4400	25.9600	+0.894%	684,212	-33.706%
2025-02-03	24.8200	25.7500	24.5774	25.7300	+0.783%	525,123	-33.113%
2025-01-31	27.8500	27.8700	24.9025	25.5300	-8.000%	1,156,039	-32.589%
2025-01-30	27.9800	28.6500	27.4400	27.7500	+0.108%	1,924,718	-37.982%
2025-01-29	27.0900	27.7400	26.9000	27.7200	+2.705%	500,721	-37.915%
2025-01-28	27.2900	27.2900	26.3500	26.9900	-0.037%	1,132,445	-36.236%
2025-01-27	28.0000	28.4200	26.3200	27.0000	-9.152%	935,774	-36.259%
2025-01-24	29.1200	29.8350	29.0100	29.7200	+1.054%	623,480	-42.093%
2025-01-23	28.8200	29.5500	28.5000	29.4100	+1.941%	697,474	-41.482%
2025-01-22	29.0000	29.4300	28.5750	28.8500	-0.449%	520,397	-40.347%
2025-01-21	30.2000	30.4000	27.7708	28.9800	-2.752%	1,367,751	-40.614%
2025-01-17	28.9000	30.1600	28.9000	29.8000	+4.050%	1,884,664	-42.248%
2025-01-16	28.7000	29.8999	28.5200	28.6400	-0.831%	1,618,918	-39.909%
2025-01-15	27.8500	29.3900	27.3700	28.8800	+5.401%	881,749	-40.409%
2025-01-14	27.1700	28.1600	26.8692	27.4000	+0.772%	828,246	-37.190%
2025-01-13	24.7900	27.2080	24.6100	27.1900	+10.126%	1,085,592	-36.705%
2025-01-10	23.5000	25.1075	23.5000	24.6900	+5.784%	1,148,361	-30.296%
2025-01-08	23.2200	23.5000	21.9300	23.3400	-1.394%	908,804	-26.264%
2025-01-07	25.0400	25.2300	23.4600	23.6700	-5.092%	895,278	-27.292%
2025-01-06	25.0500	25.7500	24.7500	24.9400	+1.013%	1,629,683	-30.994%
2025-01-03	24.5500	25.1850	24.5100	24.6900	+1.023%	691,960	-30.296%
2025-01-02	24.3500	24.8873	24.1400	24.4400	+2.046%	332,749	-29.583%
2024-12-31	24.3600	24.5599	23.7600	23.9500	-1.683%	575,140	-28.142%
2024-12-30	23.7900	24.4300	23.2800	24.3600	+1.205%	512,334	-29.351%
2024-12-27	25.0000	25.4900	23.8400	24.0700	-5.012%	482,410	-28.500%
2024-12-26	25.5000	25.7000	24.8563	25.3400	+0.396%	704,627	-32.084%
2024-12-24	24.7600	25.7900	24.4300	25.2400	+2.560%	869,211	-31.815%
2024-12-23	24.0700	25.0200	23.7700	24.6100	+2.116%	346,059	-30.069%
2024-12-20	23.2700	24.9100	23.2700	24.1000	+0.795%	659,266	-28.589%
2024-12-19	24.2800	24.8750	23.6217	23.9100	+2.486%	402,201	-28.022%
2024-12-18	24.8000	25.1500	23.1800	23.3300	-5.889%	438,645	-26.232%
2024-12-17	25.0700	25.0700	23.9523	24.7900	-1.117%	437,837	-30.577%
2024-12-16	25.7300	25.9100	24.8300	25.0700	-2.867%	562,548	-31.352%
2024-12-13	25.7800	26.2900	25.2816	25.8100	+0.039%	349,543	-33.320%
2024-12-12	26.1000	26.7000	25.6950	25.8000	-2.162%	252,905	-33.295%
2024-12-11	25.9400	26.4200	25.5300	26.3700	+3.534%	329,348	-34.736%
2024-12-10	25.4900	26.1850	24.5000	25.4700	+0.672%	326,952	-32.430%
2024-12-09	25.7700	25.8900	24.8000	25.3000	-0.901%	282,604	-31.976%
2024-12-06	25.8000	25.9200	25.1000	25.5300	-0.700%	358,245	-32.589%
2024-12-05	26.2600	26.4800	25.6300	25.7100	-2.871%	345,962	-33.061%
2024-12-04	27.6000	27.9400	26.2603	26.4700	-3.815%	346,581	-34.983%
2024-12-03	26.7300	27.5700	26.7300	27.5200	+2.495%	221,445	-37.464%
2024-12-02	27.1100	27.2500	26.2600	26.8500	-0.186%	336,711	-35.903%
2024-11-29	27.1700	27.4413	26.5500	26.9000	+0.149%	121,097	-36.022%
2024-11-27	27.2800	27.9000	26.6800	26.8600	-1.359%	240,092	-35.927%
2024-11-26	26.8100	27.6299	26.8100	27.2300	+0.740%	306,724	-36.798%
2024-11-25	27.3400	27.6367	26.5400	27.0300	+0.148%	477,358	-36.330%
2024-11-22	27.4300	27.4300	26.7300	26.9900	-1.604%	466,178	-36.236%
2024-11-21	26.8500	27.5800	25.9900	27.4300	+4.020%	627,540	-37.258%
2024-11-20	24.9700	26.3900	24.7500	26.3700	+6.031%	504,707	-34.736%
2024-11-19	24.3400	25.0600	24.3400	24.8700	+0.770%	308,037	-30.800%
2024-11-18	24.1900	24.8800	23.9300	24.6800	+3.134%	320,758	-30.267%
2024-11-15	24.7400	24.7400	23.9100	23.9300	-2.525%	279,827	-28.082%
2024-11-14	24.7500	25.1000	24.2900	24.5500	+0.163%	347,370	-29.898%
2024-11-13	25.3200	25.3800	24.4600	24.5100	-2.389%	377,196	-29.784%
2024-11-12	25.1600	26.3400	25.0800	25.1100	-0.594%	640,544	-31.462%
2024-11-11	24.3900	25.6200	24.0861	25.2600	+6.808%	1,013,130	-31.869%
2024-11-08	22.2800	23.7100	21.6300	23.6500	+6.436%	773,057	-27.230%
2024-11-07	21.2000	22.3300	21.1700	22.2200	+0.226%	655,612	-22.547%
2024-11-06	21.1600	22.3600	20.9800	22.1700	+5.672%	1,148,272	-22.373%
2024-11-05	17.5100	22.0300	17.5060	20.9800	+26.691%	1,992,766	-17.969%
2024-11-04	16.3800	17.4000	16.3800	16.5600	+1.657%	339,271	+3.925%
2024-11-01	16.7400	16.8000	16.1200	16.2900	-1.273%	256,935	+5.648%
2024-10-31	16.4700	16.8200	16.3200	16.5000	+1.165%	320,430	+4.303%
2024-10-30	15.6900	16.3800	15.6900	16.3100	+3.621%	334,434	+5.518%
2024-10-29	15.2500	15.8900	15.2400	15.7400	+3.963%	327,090	+9.339%
2024-10-28	15.0600	15.2300	14.4600	15.1400	+0.598%	441,876	+13.672%
2024-10-25	15.4000	15.5700	14.9500	15.0500	-1.570%	373,808	+14.352%
2024-10-24	15.3900	15.4800	15.0120	15.2900	-0.585%	314,577	+12.557%
2024-10-23	15.9400	16.1099	15.2700	15.3800	-4.353%	291,630	+11.899%
2024-10-22	16.2000	16.4150	16.0700	16.0800	-1.107%	267,290	+7.027%
2024-10-21	16.2200	16.4100	15.8850	16.2600	+0.868%	444,146	+5.843%
2024-10-18	16.3800	16.5800	15.9400	16.1200	-1.467%	1,270,755	+6.762%
2024-10-17	15.7000	16.3800	15.6900	16.3600	+5.277%	419,452	+5.196%
2024-10-16	16.3900	16.4200	15.3700	15.5400	-5.532%	496,323	+10.746%
2024-10-15	16.7500	16.8150	16.3400	16.4500	-3.349%	343,596	+4.620%
2024-10-14	17.2600	17.3600	16.9800	17.0200	-2.184%	112,211	+1.116%
2024-10-11	17.0600	17.5150	17.0600	17.4000	+1.993%	170,705	-1.092%
2024-10-10	16.9900	17.2000	16.7400	17.0600	-0.117%	153,960	+0.879%
2024-10-09	16.9400	17.2050	16.9000	17.0800	+0.471%	117,202	+0.761%
2024-10-08	17.2100	17.3200	16.8700	17.0000	-1.278%	133,762	+1.235%
2024-10-07	17.4300	17.4800	17.1100	17.2200	-1.148%	135,575	-0.058%
2024-10-04	17.4900	17.4900	17.0800	17.4200	+1.161%	233,260	-1.206%
2024-10-03	17.1600	17.3500	17.0000	17.2200	+0.584%	151,791	-0.058%
2024-10-02	16.9300	17.3100	16.8750	17.1200	+1.542%	200,977	+0.526%
2024-10-01	16.7800	17.1100	16.5900	16.8600	-0.059%	249,538	+2.076%
2024-09-30	16.3500	16.8900	16.2594	16.8700	+2.429%	286,234	+2.015%
2024-09-27	16.2600	16.6100	15.7800	16.4700	+1.604%	387,238	+4.493%
2024-09-26	17.5400	17.8000	15.8600	16.2100	-8.625%	739,939	+6.169%
2024-09-25	18.8500	18.8500	17.6700	17.7400	-5.789%	561,583	-2.988%
2024-09-24	18.1400	18.9900	18.0400	18.8300	+6.444%	815,989	-8.603%
2024-09-23	17.1400	17.9500	16.9400	17.6900	+3.269%	476,777	-2.713%
2024-09-20	16.7800	17.2500	16.5600	17.1300	+1.601%	416,906	+0.467%
2024-09-19	17.3500	17.3500	16.7900	16.8600	+0.537%	172,660	+2.076%
2024-09-18	17.1200	17.2600	16.6400	16.7700	-1.062%	213,439	+2.624%
2024-09-17	16.8100	17.0700	16.7200	16.9500	+1.924%	236,130	+1.534%
2024-09-16	16.4900	16.8800	16.4900	16.6300	+1.775%	243,804	+3.488%
2024-09-13	16.1300	16.3500	15.8800	16.3400	+3.026%	171,924	+5.324%
2024-09-12	15.4700	15.9550	15.3850	15.8600	+3.121%	167,475	+8.512%
2024-09-11	15.1400	15.4800	14.9700	15.3800	+2.057%	184,650	+11.899%
2024-09-10	14.8900	15.1800	14.6600	15.0700	+0.735%	255,989	+14.200%
2024-09-09	15.1600	15.3800	14.9200	14.9600	-1.124%	224,645	+15.040%
2024-09-06	16.1200	16.2050	15.1100	15.1300	-5.966%	241,363	+13.748%
2024-09-05	16.1800	16.3000	16.0400	16.0900	-0.433%	187,348	+6.961%
2024-09-04	16.0200	16.2800	15.9350	16.1600	+0.937%	305,930	+6.498%
2024-09-03	16.5100	16.5200	15.6600	16.0100	-4.816%	377,324	+7.495%
2024-08-30	16.7200	16.8200	16.5100	16.8200	+0.478%	199,725	+2.319%
2024-08-29	16.5600	16.7500	16.2600	16.7400	+2.448%	201,027	+2.808%
2024-08-28	16.6200	16.6600	16.3400	16.3400	-2.564%	215,485	+5.324%
2024-08-27	17.1100	17.1499	16.6900	16.7700	-1.987%	165,704	+2.624%
2024-08-26	17.1000	17.2400	16.7000	17.1100	+0.884%	350,705	+0.584%
2024-08-23	16.5200	17.0900	16.4300	16.9600	+3.731%	439,322	+1.474%
2024-08-22	16.3000	16.6700	16.2500	16.3500	+0.184%	186,183	+5.260%
2024-08-21	16.3900	16.4100	15.9010	16.3200	+0.431%	235,555	+5.453%
2024-08-20	16.7100	16.7400	16.1600	16.2500	-2.753%	418,432	+5.908%
2024-08-19	16.3000	16.9100	16.2800	16.7100	+2.957%	375,150	+2.992%
2024-08-16	16.1300	16.3700	16.1100	16.2300	+0.123%	554,283	+6.038%
2024-08-15	15.9700	16.6300	15.9700	16.2100	+3.711%	533,269	+6.169%
2024-08-14	15.5800	15.8300	15.4050	15.6300	+1.100%	316,716	+10.109%
2024-08-13	14.9500	15.5600	14.9500	15.4600	+2.998%	402,891	+11.320%
2024-08-12	15.2200	15.4400	14.7400	15.0100	-0.989%	575,395	+14.657%
2024-08-09	14.5000	15.1600	14.4000	15.1600	+5.278%	440,407	+13.522%

.dark-mode .RSqN9f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RSqN9f{ color: #333333; background-color: white; border: 2px solid #333333; }ARISAris Mining Corporationstock NYSE

ARIS
Aris Mining Corporation
stock NYSE