Dark

ARIS
Aris Mining Corporation
stock NYSE

At Close

Oct 1, 2026 3:59:57 PM EDT

17.30USD-0.546%(-0.09)2,382,913

17.29Bid 17.30Ask 0.01Spread

Pre-market

Oct 1, 2026 9:15:30 AM EDT

17.52USD+0.748%(+0.13)295

After-hours

Oct 1, 2026 4:10:30 PM EDT

17.32USD+0.145%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	17.3200	17.6000	16.9100	17.3000	-0.518%	2,382,913	0.000%
2026-09-30	17.7600	17.9000	17.3900	17.3900	-2.028%	1,423,081	-0.518%
2026-09-29	17.5200	17.8900	17.4100	17.7500	+1.429%	1,275,486	-2.535%
2026-09-28	17.6800	18.0900	17.3000	17.5000	-7.554%	3,047,691	-1.143%
2026-09-25	18.7400	19.1100	18.4200	18.9300	+1.447%	1,313,596	-8.611%
2026-09-24	18.5500	18.6700	18.0900	18.6600	-1.165%	1,651,279	-7.288%
2026-09-23	19.1200	19.1200	18.5400	18.8800	-4.839%	2,180,582	-8.369%
2026-09-22	18.9300	20.0100	18.8900	19.8400	+4.256%	1,654,759	-12.802%
2026-09-21	19.4400	19.4700	18.8400	19.0300	-1.907%	1,224,005	-9.091%
2026-09-18	18.7700	19.4500	18.7400	19.4000	+2.483%	1,620,155	-10.825%
2026-09-17	18.8800	19.1000	18.5400	18.9300	+3.954%	1,245,045	-8.611%
2026-09-16	18.8600	18.8700	17.8500	18.2100	-1.780%	1,322,338	-4.997%
2026-09-15	18.7400	18.7400	18.1300	18.5400	-0.749%	844,848	-6.688%
2026-09-14	18.5900	18.8900	18.1600	18.6800	-4.450%	2,219,896	-7.388%
2026-09-11	19.7500	20.1500	19.3900	19.5500	+0.825%	1,146,003	-11.509%
2026-09-10	19.2500	19.7000	19.2200	19.3900	-3.628%	1,794,364	-10.779%
2026-09-09	20.5600	20.7300	19.9500	20.1200	+0.650%	1,113,183	-14.016%
2026-09-08	20.0300	20.4100	19.8700	19.9900	-0.299%	1,027,853	-13.457%
2026-09-04	19.9200	20.1800	19.8200	20.0500	-2.528%	994,718	-13.716%
2026-09-03	20.5400	20.6500	20.1700	20.5700	+4.522%	1,494,923	-15.897%
2026-09-02	19.4500	19.9400	19.3300	19.6800	+4.348%	1,576,835	-12.093%
2026-09-01	19.0100	19.7500	18.8000	18.8600	-5.653%	1,331,308	-8.271%
2026-08-31	20.3100	20.3400	19.4500	19.9900	-1.333%	1,085,504	-13.457%
2026-08-28	21.3700	21.4700	19.8600	20.2600	-4.748%	2,024,304	-14.610%
2026-08-27	20.7900	21.3800	20.4500	21.2700	+3.102%	1,244,504	-18.665%
2026-08-26	20.6200	20.9500	20.5600	20.6300	-2.551%	795,290	-16.142%
2026-08-25	20.3600	21.3100	20.3500	21.1700	+1.730%	1,037,889	-18.281%
2026-08-24	21.0000	21.0900	20.5300	20.8100	-0.192%	1,584,425	-16.867%
2026-08-21	20.8800	20.9400	20.4000	20.8500	+3.269%	2,053,332	-17.026%
2026-08-20	19.5100	20.2200	19.5100	20.1900	+2.905%	1,348,109	-14.314%
2026-08-19	18.7100	19.8800	18.7100	19.6200	+11.668%	1,825,097	-11.825%
2026-08-18	17.7400	17.9500	17.3500	17.5700	-2.982%	1,009,274	-1.537%
2026-08-17	17.9800	18.3200	17.8000	18.1100	+1.286%	832,041	-4.473%
2026-08-14	17.6700	18.0800	17.6700	17.8800	+2.700%	703,867	-3.244%
2026-08-13	17.3500	17.5800	17.0600	17.4100	-1.971%	1,586,351	-0.632%
2026-08-12	17.9000	18.1200	17.7000	17.7600	+3.436%	2,006,292	-2.590%
2026-08-11	17.0800	17.4400	16.8900	17.1700	+0.586%	1,094,001	+0.757%
2026-08-10	17.1900	17.2200	16.9100	17.0700	-1.897%	2,087,070	+1.347%
2026-08-07	17.0900	17.4300	16.9100	17.4000	+10.546%	2,424,903	-0.575%
2026-08-06	15.4800	15.9500	15.4000	15.7400	+0.704%	1,350,374	+9.911%
2026-08-05	15.8200	16.0400	15.5900	15.6300	+6.182%	2,559,880	+10.685%
2026-08-04	14.7800	14.9000	14.3300	14.7200	+2.293%	1,678,595	+17.527%
2026-08-03	13.4000	14.4100	13.2900	14.3900	+7.710%	1,328,168	+20.222%
2026-07-31	14.1000	14.1000	13.3200	13.3600	-6.311%	1,265,465	+29.491%
2026-07-30	13.9100	14.5300	13.5000	14.2600	+2.738%	2,163,336	+21.318%
2026-07-29	14.3000	14.3700	13.7400	13.8800	-4.077%	1,229,958	+24.640%
2026-07-28	14.2300	14.6400	14.1800	14.4700	-2.624%	614,647	+19.558%
2026-07-27	14.7200	14.9200	14.1500	14.8600	+1.364%	635,069	+16.420%
2026-07-24	14.6400	15.0200	14.5100	14.6600	+0.480%	633,140	+18.008%
2026-07-23	14.4100	14.6400	14.1600	14.5900	-2.146%	2,101,393	+18.574%
2026-07-22	15.2000	15.3400	14.7800	14.9100	+1.429%	1,150,785	+16.030%
2026-07-21	14.3800	14.8200	14.3600	14.7000	+5.908%	1,209,399	+17.687%
2026-07-20	13.9500	14.1300	13.8500	13.8800	-0.430%	872,334	+24.640%
2026-07-17	13.3100	14.0300	13.2400	13.9400	+2.425%	1,185,244	+24.103%
2026-07-16	13.9400	13.9400	13.3800	13.6100	-5.355%	2,024,914	+27.112%
2026-07-15	14.6600	14.6600	13.9500	14.3800	-0.964%	1,486,559	+20.306%
2026-07-14	14.9500	15.1800	14.4300	14.5200	+2.326%	1,723,227	+19.146%
2026-07-13	14.1800	14.3400	13.9700	14.1900	-2.541%	1,335,797	+21.917%
2026-07-10	14.6500	14.7800	14.3700	14.5600	-1.288%	828,936	+18.819%
2026-07-09	14.3500	14.8200	14.3500	14.7500	+5.659%	958,868	+17.288%
2026-07-08	14.5900	14.8600	13.6300	13.9600	-8.218%	2,163,838	+23.926%
2026-07-07	15.7400	16.2900	15.0000	15.2100	-4.759%	1,207,002	+13.741%
2026-07-06	16.6400	16.6400	15.8000	15.9700	-0.312%	891,328	+8.328%
2026-07-02	15.2600	16.2600	15.2600	16.0200	+9.576%	1,953,992	+7.990%
2026-07-01	14.8100	15.5300	14.6100	14.6200	-2.011%	974,087	+18.331%
2026-06-30	15.2600	15.2600	14.4700	14.9200	-0.401%	1,979,697	+15.952%
2026-06-29	14.8600	15.0500	14.6100	14.9800	-1.187%	1,427,925	+15.487%
2026-06-26	15.0700	15.7100	14.9100	15.1600	+1.202%	1,552,695	+14.116%
2026-06-25	15.1800	15.3200	14.6800	14.9800	+1.905%	1,021,656	+15.487%
2026-06-24	15.4000	15.4000	14.6300	14.7000	-6.726%	1,618,097	+17.687%
2026-06-23	15.6300	16.0200	15.4600	15.7600	-4.136%	1,203,049	+9.772%
2026-06-22	15.9700	16.7700	15.9300	16.4400	-0.964%	1,791,637	+5.231%
2026-06-18	17.1000	17.5600	15.9000	16.6000	-2.810%	2,594,065	+4.217%
2026-06-17	17.3700	18.1600	17.0200	17.0800	-1.499%	1,934,184	+1.288%
2026-06-16	17.7500	17.8700	17.2400	17.3400	+0.173%	987,171	-0.231%
2026-06-15	17.1600	18.1100	17.0800	17.3100	+8.936%	1,930,425	-0.058%
2026-06-12	15.3800	15.9800	15.0700	15.8900	+5.232%	1,780,164	+8.874%
2026-06-11	14.3100	15.1900	14.0700	15.1000	+6.263%	1,561,052	+14.570%
2026-06-10	14.4800	14.9700	14.1500	14.2100	-5.769%	1,972,400	+21.745%
2026-06-09	15.8400	15.8500	14.4400	15.0800	-2.458%	1,630,820	+14.721%
2026-06-08	15.4000	15.7900	15.3400	15.4600	+1.510%	819,657	+11.902%
2026-06-05	16.4300	16.4900	15.1500	15.2300	-11.040%	1,543,291	+13.592%
2026-06-04	17.3800	17.7200	17.0100	17.1200	+1.723%	875,533	+1.051%
2026-06-03	17.2800	17.3100	16.8300	16.8300	-4.321%	865,209	+2.793%
2026-06-02	17.9700	17.9800	17.4000	17.5900	-1.677%	1,097,348	-1.649%
2026-06-01	17.3000	18.0600	16.9800	17.8900	-1.324%	1,474,166	-3.298%
2026-05-29	17.2500	18.2800	17.1400	18.1300	+5.714%	992,746	-4.578%
2026-05-28	16.6500	17.6000	16.2400	17.1500	+1.600%	1,054,121	+0.875%
2026-05-27	17.1300	17.2500	16.7700	16.8800	-4.471%	1,075,869	+2.488%
2026-05-26	17.9500	17.9500	17.4800	17.6700	+2.435%	890,853	-2.094%
2026-05-22	16.9600	17.5300	16.8700	17.2500	-0.174%	681,641	+0.290%
2026-05-21	16.9200	17.7300	16.9000	17.2800	-1.370%	1,368,475	+0.116%
2026-05-20	17.3100	17.6400	16.6700	17.5200	+2.757%	1,154,812	-1.256%
2026-05-19	17.7200	17.7200	16.9300	17.0500	-6.112%	1,020,921	+1.466%
2026-05-18	18.5700	18.5800	17.7200	18.1600	-0.220%	1,364,907	-4.736%
2026-05-15	18.4200	18.5700	18.0300	18.2000	-7.801%	987,611	-4.945%
2026-05-14	19.5700	20.0900	19.2800	19.7400	+0.203%	711,470	-12.361%
2026-05-13	20.1700	20.1900	19.6700	19.7000	-3.479%	1,821,040	-12.183%
2026-05-12	19.7700	20.4500	19.3800	20.4100	+0.940%	954,261	-15.238%
2026-05-11	20.0200	20.8100	20.0200	20.2200	+2.640%	1,114,599	-14.441%
2026-05-08	19.4700	19.9400	19.2900	19.7000	+3.793%	1,066,848	-12.183%
2026-05-07	19.5000	20.5300	18.9400	18.9800	+0.158%	3,348,127	-8.851%
2026-05-06	18.3100	19.0700	18.3100	18.9500	+9.538%	1,227,222	-8.707%
2026-05-05	17.8700	17.8700	17.2700	17.3000	-1.199%	812,617	0.000%
2026-05-04	17.6000	17.8800	17.4300	17.5100	-1.960%	699,432	-1.199%
2026-05-01	17.7900	18.1600	17.6700	17.8600	-0.168%	709,566	-3.135%
2026-04-30	18.0100	18.0100	17.7200	17.8900	+3.231%	893,875	-3.298%
2026-04-29	17.6500	17.6500	17.1800	17.3300	-3.130%	1,096,386	-0.173%
2026-04-28	18.1200	18.1600	17.6000	17.8900	-4.688%	1,343,993	-3.298%
2026-04-27	18.8900	19.0300	18.5800	18.7700	-0.950%	746,870	-7.832%
2026-04-24	19.0200	19.0800	18.7000	18.9500	+1.121%	704,591	-8.707%
2026-04-23	18.8900	19.3000	18.1800	18.7400	-2.599%	1,105,552	-7.684%
2026-04-22	19.5500	19.8000	19.1700	19.2400	+1.263%	783,379	-10.083%
2026-04-21	20.5900	20.5900	18.9700	19.0000	-8.654%	1,230,974	-8.947%
2026-04-20	20.4000	20.9900	20.2800	20.8000	-0.858%	948,524	-16.827%
2026-04-17	20.9400	21.5500	20.7600	20.9800	+3.248%	1,318,685	-17.541%
2026-04-16	20.5700	20.6200	20.2400	20.3200	+0.148%	843,179	-14.862%
2026-04-15	21.2200	21.3200	20.1700	20.2900	-6.152%	1,424,754	-14.736%
2026-04-14	20.9900	21.8300	20.8900	21.6200	+4.042%	2,240,759	-19.981%
2026-04-13	20.2800	20.8200	20.1200	20.7800	+0.290%	622,361	-16.747%
2026-04-10	20.6400	20.8200	20.3800	20.7200	+1.271%	924,652	-16.506%
2026-04-09	20.6700	21.0400	19.7800	20.4600	-0.872%	1,117,638	-15.445%
2026-04-08	21.5500	21.5500	20.2800	20.6400	+2.584%	1,237,433	-16.182%
2026-04-07	19.7000	20.1700	19.3200	20.1200	+4.195%	1,421,958	-14.016%
2026-04-06	19.4600	19.6000	19.0500	19.3100	0.000%	713,229	-10.409%
2026-04-02	18.3500	19.6800	18.3400	19.3100	-1.530%	1,444,202	-10.409%
2026-04-01	19.0700	20.1000	18.9200	19.6100	+5.657%	1,940,752	-11.780%
2026-03-31	17.7300	18.5600	17.7100	18.5600	+7.782%	1,233,968	-6.789%
2026-03-30	17.5900	17.6000	16.9900	17.2200	+0.525%	1,546,136	+0.465%
2026-03-27	16.3800	17.4500	16.3600	17.1300	+3.755%	1,764,995	+0.992%
2026-03-26	16.9300	17.3900	16.5000	16.5100	-5.441%	2,032,486	+4.785%
2026-03-25	17.6200	17.9900	17.4300	17.4600	+4.239%	2,098,657	-0.916%
2026-03-24	16.3900	16.9000	16.0500	16.7500	0.000%	1,335,735	+3.284%
2026-03-23	15.9300	17.3000	15.8500	16.7500	+4.037%	2,502,149	+3.284%
2026-03-20	16.7400	17.3100	15.6700	16.1000	-3.766%	14,334,132	+7.453%
2026-03-19	16.2500	16.7600	15.4800	16.7300	-5.212%	5,354,858	+3.407%
2026-03-18	17.9800	18.1300	17.4800	17.6500	-5.209%	2,923,388	-1.983%
2026-03-17	19.2000	19.6400	18.2600	18.6200	-1.948%	2,331,439	-7.089%
2026-03-16	18.9000	20.2100	18.5800	18.9900	+2.152%	3,646,626	-8.899%
2026-03-13	19.1000	19.7700	18.5600	18.5900	-3.328%	1,873,265	-6.939%
2026-03-12	19.5000	20.0700	19.1800	19.2300	-2.187%	1,676,231	-10.036%
2026-03-11	19.4000	19.8900	19.1100	19.6600	-1.206%	905,706	-12.004%
2026-03-10	19.7100	20.5200	19.7100	19.9000	+3.055%	1,070,410	-13.065%
2026-03-09	18.6300	19.3200	17.9300	19.3100	-0.103%	1,579,030	-10.409%
2026-03-06	18.8000	19.6200	18.5700	19.3300	-1.277%	1,299,270	-10.502%
2026-03-05	20.3000	20.3000	19.0800	19.5800	-6.983%	1,922,477	-11.645%
2026-03-04	20.8900	21.4700	20.4500	21.0500	+2.984%	1,469,663	-17.815%
2026-03-03	20.6300	20.9100	19.7000	20.4400	-9.034%	1,818,681	-15.362%
2026-03-02	22.2700	22.7000	21.7300	22.4700	-0.838%	975,630	-23.008%
2026-02-27	22.6400	23.0000	22.3500	22.6600	+0.935%	1,170,250	-23.654%
2026-02-26	21.8700	22.4500	21.8700	22.4500	+1.676%	873,469	-22.940%
2026-02-25	21.5900	22.4300	21.5400	22.0800	+3.081%	258,175	-21.649%
2026-02-24	20.5600	21.6000	20.5200	21.4200	+1.133%	1,082,586	-19.234%
2026-02-23	21.1200	21.3200	20.8200	21.1800	+0.665%	1,206,895	-18.319%
2026-02-20	19.7800	21.1500	19.7300	21.0400	+5.729%	1,548,177	-17.776%
2026-02-19	18.9200	19.9000	18.8500	19.9000	-15.998%	649,220	-13.065%
2025-10-14	23.2900	23.6900	23.1500	23.6900	+1.023%	10,651,829	-26.973%
2025-10-13	23.5300	23.5300	23.1750	23.4500	+0.817%	1,735,250	-26.226%
2025-10-10	23.7600	23.9000	23.2500	23.2600	-2.556%	1,380,665	-25.623%
2025-10-09	24.4900	24.6100	23.8500	23.8700	-2.849%	1,218,941	-27.524%
2025-10-08	24.4100	24.7000	24.4098	24.5700	+0.945%	887,638	-29.589%
2025-10-07	23.8800	24.3600	23.8400	24.3400	+1.926%	2,316,855	-28.924%
2025-10-06	24.3200	24.3650	23.8700	23.8800	-1.809%	2,554,014	-27.554%
2025-10-03	24.5800	24.5800	24.2400	24.3200	-0.328%	1,143,505	-28.865%
2025-10-02	24.6000	24.7300	24.4000	24.4000	-0.894%	1,949,295	-29.098%
2025-10-01	24.4600	24.8500	24.4600	24.6200	-0.162%	2,338,670	-29.732%
2025-09-30	24.1500	24.7200	24.1400	24.6600	+1.985%	3,279,960	-29.846%
2025-09-29	24.6800	24.7600	24.1800	24.1800	-1.946%	2,980,636	-28.453%
2025-09-26	24.7100	24.9000	24.6400	24.6600	+0.041%	1,268,899	-29.846%
2025-09-25	24.5300	24.6500	24.4400	24.6500	+0.489%	910,277	-29.817%
2025-09-24	24.2900	24.5700	24.2500	24.5300	+1.364%	817,388	-29.474%
2025-09-23	24.1800	24.3300	24.1400	24.2000	+0.249%	1,680,426	-28.512%
2025-09-22	23.9700	24.1750	23.9600	24.1400	+0.458%	589,315	-28.335%
2025-09-19	24.2400	24.2400	23.9100	24.0300	-0.702%	1,452,457	-28.007%
2025-09-18	24.2400	24.2400	24.0600	24.2000	+0.332%	837,807	-28.512%
2025-09-17	24.0600	24.3200	24.0050	24.1200	+0.083%	858,277	-28.275%
2025-09-16	23.9900	24.1600	23.8950	24.1000	+0.668%	1,296,016	-28.216%
2025-09-15	24.0800	24.2100	23.9300	23.9400	-0.499%	1,022,027	-27.736%
2025-09-12	24.1700	24.3500	24.0600	24.0600	-0.083%	957,239	-28.096%
2025-09-11	23.8800	24.1000	23.8700	24.0800	-0.207%	671,261	-28.156%
2025-09-10	23.8900	24.2800	23.8250	24.1300	+1.429%	1,121,296	-28.305%
2025-09-09	23.9500	24.0300	23.7700	23.7900	0.000%	1,321,597	-27.280%
2025-09-08	23.7800	23.8800	23.7400	23.7900	+0.042%	554,346	-27.280%
2025-09-05	23.8800	24.0200	23.6900	23.7800	-1.040%	920,236	-27.250%
2025-09-04	23.7000	24.1400	23.6700	24.0300	+1.009%	1,112,256	-28.007%
2025-09-03	24.0000	24.1300	23.7610	23.7900	-1.040%	869,097	-27.280%
2025-09-02	24.1200	24.2500	23.9400	24.0400	-0.948%	829,572	-28.037%
2025-08-29	23.9400	24.3200	23.9400	24.2700	+1.167%	714,168	-28.719%
2025-08-28	23.7700	24.0100	23.7400	23.9900	+0.545%	666,143	-27.887%
2025-08-27	23.6300	24.0199	23.5700	23.8600	+0.675%	990,695	-27.494%
2025-08-26	23.8000	23.8650	23.5100	23.7000	-0.671%	1,454,000	-27.004%
2025-08-25	23.9000	23.9400	23.7300	23.8600	-0.293%	681,699	-27.494%
2025-08-22	23.8100	24.1350	23.8100	23.9300	+0.800%	589,679	-27.706%
2025-08-21	23.6200	23.9100	23.6200	23.7400	+0.296%	1,025,036	-27.127%
2025-08-20	23.7400	23.8700	23.6000	23.6700	-0.295%	1,596,159	-26.912%
2025-08-19	23.7400	23.8800	23.6200	23.7400	+0.211%	1,717,900	-27.127%
2025-08-18	23.7400	24.0400	23.6800	23.6900	-1.003%	2,025,498	-26.973%
2025-08-15	23.9900	24.1400	23.8500	23.9300	-0.250%	936,174	-27.706%
2025-08-14	23.8300	24.1900	23.7500	23.9900	-0.042%	1,200,820	-27.887%
2025-08-13	23.7300	24.1000	23.5800	24.0000	+1.138%	1,344,499	-27.917%
2025-08-12	23.8200	24.1000	23.4000	23.7300	+1.671%	2,436,215	-27.097%
2025-08-11	23.5600	23.8000	23.3100	23.3400	-1.185%	2,792,810	-25.878%
2025-08-08	23.9000	24.2100	23.5700	23.6200	-0.673%	3,984,914	-26.757%
2025-08-07	24.4100	24.7800	23.7750	23.7800	+19.318%	6,812,455	-27.250%
2025-08-06	20.4600	20.5400	19.6900	19.9300	-1.239%	509,510	-13.196%
2025-08-05	20.1200	20.2250	19.7500	20.1800	+2.177%	444,911	-14.272%
2025-08-04	19.7600	19.9138	19.4700	19.7500	+0.305%	604,895	-12.405%
2025-08-01	20.8500	20.9550	19.6000	19.6900	-7.428%	597,069	-12.138%
2025-07-31	21.0600	21.6050	21.0600	21.2700	+0.520%	355,228	-18.665%
2025-07-30	20.7600	21.5300	20.5500	21.1600	+0.475%	490,291	-18.242%
2025-07-29	21.1100	21.3250	20.8200	21.0600	-1.266%	450,351	-17.854%
2025-07-28	21.7600	21.8288	21.2700	21.3300	-0.281%	474,496	-18.894%
2025-07-25	21.3700	21.4750	21.1300	21.3900	+1.039%	458,779	-19.121%
2025-07-24	21.2700	21.4600	21.0000	21.1700	-0.890%	596,711	-18.281%
2025-07-23	21.2800	21.5323	21.1100	21.3600	+2.054%	502,098	-19.007%
2025-07-22	21.5800	21.5800	20.6800	20.9300	-1.691%	590,870	-17.344%
2025-07-21	22.2800	22.3637	21.2000	21.2900	-3.796%	538,182	-18.741%
2025-07-18	22.6800	22.8000	22.1000	22.1300	-0.180%	552,744	-21.826%
2025-07-17	21.7400	22.4165	21.6300	22.1700	+0.727%	1,537,903	-21.967%
2025-07-16	22.3000	22.8140	21.7800	22.0100	-0.945%	689,160	-21.399%
2025-07-15	23.0600	23.1500	22.1100	22.2200	-3.517%	520,318	-22.142%
2025-07-14	23.1200	23.1900	22.5200	23.0300	0.000%	1,147,632	-24.881%
2025-07-11	23.1200	23.7500	22.8800	23.0300	+0.349%	691,134	-24.881%
2025-07-10	23.2300	23.3850	22.6200	22.9500	-2.465%	814,677	-24.619%
2025-07-09	24.1800	24.3700	23.3400	23.5300	-3.209%	591,536	-26.477%
2025-07-08	23.7500	24.6800	23.5000	24.3100	+4.290%	639,485	-28.836%
2025-07-07	24.4000	24.4000	23.1000	23.3100	-4.389%	714,848	-25.783%
2025-07-03	24.3900	24.7100	24.1400	24.3800	-0.854%	283,126	-29.040%
2025-07-02	24.4000	24.6490	23.1950	24.5900	+3.016%	644,088	-29.646%
2025-07-01	23.5000	24.5600	22.7982	23.8700	+0.930%	824,777	-27.524%
2025-06-30	23.8400	23.9400	23.3000	23.6500	+0.939%	1,059,019	-26.850%
2025-06-27	24.2500	24.4000	23.2400	23.4300	-1.967%	1,815,957	-26.163%
2025-06-26	23.7700	24.1200	23.1900	23.9000	+1.745%	1,495,628	-27.615%
2025-06-25	24.5600	24.6800	23.4100	23.4900	-4.318%	839,430	-26.352%
2025-06-24	23.7600	24.8600	23.6500	24.5500	+1.910%	623,484	-29.532%
2025-06-23	25.5150	25.5150	23.9050	24.0900	-4.970%	501,654	-28.186%
2025-06-20	25.6600	25.8800	25.2700	25.3500	-0.705%	464,019	-31.755%
2025-06-18	25.8500	26.0200	25.3850	25.5300	-1.314%	286,510	-32.237%
2025-06-17	25.9600	26.3600	25.6600	25.8700	+2.577%	500,597	-33.127%
2025-06-16	26.1600	26.6100	25.1300	25.2200	-3.335%	565,283	-31.404%
2025-06-13	26.2700	26.8200	25.6900	26.0900	+2.234%	1,302,759	-33.691%
2025-06-12	24.7700	25.5900	24.5500	25.5200	+1.270%	438,816	-32.210%
2025-06-11	24.7300	25.4350	24.4100	25.2000	+2.689%	511,414	-31.349%
2025-06-10	25.0300	25.2100	24.1400	24.5400	-0.122%	519,393	-29.503%
2025-06-09	24.9600	25.0568	24.3300	24.5700	-0.486%	446,104	-29.589%
2025-06-06	24.5000	25.0900	23.8200	24.6900	+3.522%	537,714	-29.931%
2025-06-05	23.7200	24.5700	23.3350	23.8500	+1.619%	672,634	-27.463%
2025-06-04	24.0000	24.1400	23.1500	23.4700	-2.695%	445,255	-26.289%
2025-06-03	22.7800	24.7300	22.5500	24.1200	+5.697%	805,025	-28.275%
2025-06-02	22.7100	23.0300	22.0700	22.8200	+3.539%	795,045	-24.189%
2025-05-30	22.2700	22.6250	21.8400	22.0400	-2.521%	977,919	-21.506%
2025-05-29	23.6900	23.8031	22.3200	22.6100	-4.235%	758,155	-23.485%
2025-05-28	24.1100	24.2300	23.3800	23.6100	-1.006%	567,759	-26.726%
2025-05-27	23.6300	24.2200	23.3450	23.8500	+2.141%	632,610	-27.463%
2025-05-23	22.7100	23.6800	22.7100	23.3500	-0.214%	624,352	-25.910%
2025-05-22	22.9400	23.5000	22.3299	23.4000	+1.607%	993,436	-26.068%
2025-05-21	23.6200	23.8700	22.7800	23.0300	-2.622%	832,372	-24.881%
2025-05-20	22.9400	24.7200	22.7000	23.6500	+3.501%	1,288,993	-26.850%
2025-05-19	22.6600	22.9600	22.0700	22.8500	-0.911%	562,336	-24.289%
2025-05-16	23.3800	23.9215	22.6525	23.0600	-1.073%	1,220,481	-24.978%
2025-05-15	23.1800	23.5200	22.8500	23.3100	-1.438%	653,527	-25.783%
2025-05-14	24.0300	24.3800	23.3900	23.6500	-2.795%	759,008	-26.850%
2025-05-13	23.6200	24.7600	23.4550	24.3300	+2.745%	801,703	-28.894%
2025-05-12	22.5600	23.8800	22.2200	23.6800	+9.935%	948,076	-26.943%
2025-05-09	21.2500	22.0500	20.7550	21.5400	+3.508%	735,573	-19.684%
2025-05-08	20.2100	21.2400	20.0500	20.8100	+4.206%	1,455,465	-16.867%
2025-05-07	24.3600	24.3600	19.7000	19.9700	-21.532%	2,450,859	-13.370%
2025-05-06	25.5100	25.7800	25.3000	25.4500	-0.274%	449,381	-32.024%
2025-05-05	26.0000	26.2300	25.4100	25.5200	-3.843%	394,847	-32.210%
2025-05-02	26.0000	26.7500	25.5500	26.5400	+4.612%	397,109	-34.815%
2025-05-01	24.8800	25.8400	24.8400	25.3700	+1.643%	389,395	-31.809%
2025-04-30	25.2300	25.2300	24.3000	24.9600	-3.368%	530,327	-30.689%
2025-04-29	26.4000	26.4000	25.5100	25.8300	-1.637%	419,983	-33.024%
2025-04-28	25.2900	26.3600	25.2900	26.2600	+2.578%	361,728	-34.120%
2025-04-25	24.9600	25.6300	24.7900	25.6000	+0.827%	418,674	-32.422%
2025-04-24	24.7600	25.4700	24.7150	25.3900	+3.379%	362,637	-31.863%
2025-04-23	25.2000	25.9300	24.3300	24.5600	-0.122%	552,959	-29.560%
2025-04-22	24.3500	24.8700	24.1200	24.5900	+3.060%	406,191	-29.646%
2025-04-21	25.4800	25.5500	23.7200	23.8600	-7.912%	551,246	-27.494%
2025-04-17	25.7400	26.8800	25.3200	25.9100	+1.369%	1,438,502	-33.230%
2025-04-16	24.4000	25.9600	24.2800	25.5600	+3.987%	1,055,275	-32.316%
2025-04-15	24.7100	25.3550	24.4650	24.5800	+0.573%	494,942	-29.618%
2025-04-14	25.4800	25.4800	24.1400	24.4400	-1.053%	729,979	-29.214%
2025-04-11	24.6700	24.9800	23.7750	24.7000	+0.325%	588,157	-29.960%
2025-04-10	26.2700	26.2700	24.2100	24.6200	-8.612%	512,442	-29.732%
2025-04-09	24.0000	27.7150	23.4101	26.9400	+9.646%	874,976	-35.783%
2025-04-08	27.0400	27.4550	23.8600	24.5700	-5.464%	1,127,942	-29.589%
2025-04-07	24.1600	27.1300	23.0200	25.9900	+2.525%	1,463,308	-33.436%
2025-04-04	26.8300	27.3600	24.8700	25.3500	-12.040%	1,133,183	-31.755%
2025-04-03	30.2500	30.4300	27.6050	28.8200	-14.047%	1,257,421	-39.972%
2025-04-02	31.9700	33.9229	31.9350	33.5300	+2.884%	1,236,416	-48.404%
2025-04-01	31.9300	32.9500	31.3000	32.5900	+1.717%	800,558	-46.916%
2025-03-31	31.5000	32.6700	30.9200	32.0400	+0.818%	829,587	-46.005%
2025-03-28	32.6300	33.0811	31.2600	31.7800	-3.901%	922,577	-45.563%
2025-03-27	32.5700	33.2500	31.7000	33.0700	+1.317%	1,110,882	-47.687%
2025-03-26	33.8300	33.9500	32.2700	32.6400	-2.070%	805,025	-46.998%
2025-03-25	32.4000	33.9055	32.4000	33.3300	+2.459%	1,056,545	-48.095%
2025-03-24	32.6300	33.3377	31.9100	32.5300	+1.975%	659,002	-46.818%
2025-03-21	31.5000	32.1900	30.6400	31.9000	-0.406%	1,158,144	-45.768%
2025-03-20	31.5200	32.7200	30.8200	32.0300	+0.565%	1,152,323	-45.988%
2025-03-19	29.1700	32.3300	29.1500	31.8500	+8.076%	1,204,301	-45.683%
2025-03-18	28.9400	30.3000	28.8300	29.4700	+1.656%	1,176,800	-41.296%
2025-03-17	28.9400	30.3500	28.7400	28.9900	-0.446%	1,501,837	-40.324%
2025-03-14	29.4200	29.8600	28.7500	29.1200	+0.241%	561,871	-40.591%
2025-03-13	29.7100	29.8000	28.6900	29.0500	-2.517%	456,756	-40.448%
2025-03-12	30.6400	30.9500	29.1700	29.8000	-2.487%	803,890	-41.946%
2025-03-11	27.7900	30.8700	27.7450	30.5600	+8.987%	1,197,191	-43.390%
2025-03-10	26.1800	28.1400	26.0900	28.0400	+4.901%	1,183,457	-38.302%
2025-03-07	26.8700	27.4100	25.5900	26.7300	+0.640%	603,980	-35.279%
2025-03-06	27.9800	28.3950	26.1000	26.5600	-7.553%	882,416	-34.864%
2025-03-05	28.3300	28.7400	27.5500	28.7300	-0.139%	754,812	-39.784%
2025-03-04	29.1300	29.4750	27.8839	28.7700	-4.893%	565,155	-39.868%
2025-03-03	31.4400	32.5600	29.9400	30.2500	-3.846%	1,013,748	-42.810%
2025-02-28	30.3700	31.7050	29.1900	31.4600	+1.549%	1,159,872	-45.010%
2025-02-27	26.8800	32.0000	26.8700	30.9800	+20.733%	1,866,522	-44.158%
2025-02-26	26.0900	26.6863	25.4500	25.6600	-0.581%	702,901	-32.580%
2025-02-25	26.3100	26.3600	25.0600	25.8100	-2.604%	587,384	-32.972%
2025-02-24	26.7800	27.0700	25.6900	26.5000	-0.413%	658,507	-34.717%
2025-02-21	29.1400	29.9800	26.5700	26.6100	-7.732%	1,738,197	-34.987%
2025-02-20	28.5000	29.0150	27.8450	28.8400	+0.453%	655,176	-40.014%
2025-02-19	28.1000	29.1031	27.9450	28.7100	+1.989%	628,857	-39.742%
2025-02-18	27.8700	28.6100	27.3350	28.1500	+1.661%	447,228	-38.544%
2025-02-14	27.1400	27.8000	27.1400	27.6900	+2.215%	312,974	-37.523%
2025-02-13	28.1100	28.8200	26.9500	27.0900	-3.457%	515,283	-36.139%
2025-02-12	28.1900	28.6239	27.7200	28.0600	-2.839%	688,055	-38.346%
2025-02-11	28.0600	28.9300	27.5238	28.8800	+2.959%	592,363	-40.097%
2025-02-10	27.5300	28.5700	27.5124	28.0500	+3.889%	488,050	-38.324%
2025-02-07	28.0000	28.3700	26.7600	27.0000	-3.191%	676,118	-35.926%
2025-02-06	26.2000	27.9100	25.8800	27.8900	+7.517%	846,229	-37.971%
2025-02-05	25.9900	26.2300	25.1600	25.9400	-0.077%	665,912	-33.308%
2025-02-04	25.5500	26.4600	25.4400	25.9600	+0.894%	684,212	-33.359%
2025-02-03	24.8200	25.7500	24.5774	25.7300	+0.783%	525,123	-32.763%
2025-01-31	27.8500	27.8700	24.9025	25.5300	-8.000%	1,156,039	-32.237%
2025-01-30	27.9800	28.6500	27.4400	27.7500	+0.108%	1,924,718	-37.658%
2025-01-29	27.0900	27.7400	26.9000	27.7200	+2.705%	500,721	-37.590%
2025-01-28	27.2900	27.2900	26.3500	26.9900	-0.037%	1,132,445	-35.902%
2025-01-27	28.0000	28.4200	26.3200	27.0000	-9.152%	935,774	-35.926%
2025-01-24	29.1200	29.8350	29.0100	29.7200	+1.054%	623,480	-41.790%
2025-01-23	28.8200	29.5500	28.5000	29.4100	+1.941%	697,474	-41.176%
2025-01-22	29.0000	29.4300	28.5750	28.8500	-0.449%	520,397	-40.035%
2025-01-21	30.2000	30.4000	27.7708	28.9800	-2.752%	1,367,751	-40.304%
2025-01-17	28.9000	30.1600	28.9000	29.8000	+4.050%	1,884,664	-41.946%
2025-01-16	28.7000	29.8999	28.5200	28.6400	-0.831%	1,618,918	-39.595%
2025-01-15	27.8500	29.3900	27.3700	28.8800	+5.401%	881,749	-40.097%
2025-01-14	27.1700	28.1600	26.8692	27.4000	+0.772%	828,246	-36.861%
2025-01-13	24.7900	27.2080	24.6100	27.1900	+10.126%	1,085,592	-36.374%
2025-01-10	23.5000	25.1075	23.5000	24.6900	+5.784%	1,148,361	-29.931%
2025-01-08	23.2200	23.5000	21.9300	23.3400	-1.394%	908,804	-25.878%
2025-01-07	25.0400	25.2300	23.4600	23.6700	-5.092%	895,278	-26.912%
2025-01-06	25.0500	25.7500	24.7500	24.9400	+1.013%	1,629,683	-30.634%
2025-01-03	24.5500	25.1850	24.5100	24.6900	+1.023%	691,960	-29.931%
2025-01-02	24.3500	24.8873	24.1400	24.4400	+2.046%	332,749	-29.214%
2024-12-31	24.3600	24.5599	23.7600	23.9500	-1.683%	575,140	-27.766%
2024-12-30	23.7900	24.4300	23.2800	24.3600	+1.205%	512,334	-28.982%
2024-12-27	25.0000	25.4900	23.8400	24.0700	-5.012%	482,410	-28.126%
2024-12-26	25.5000	25.7000	24.8563	25.3400	+0.396%	704,627	-31.728%
2024-12-24	24.7600	25.7900	24.4300	25.2400	+2.560%	869,211	-31.458%
2024-12-23	24.0700	25.0200	23.7700	24.6100	+2.116%	346,059	-29.703%
2024-12-20	23.2700	24.9100	23.2700	24.1000	+0.795%	659,266	-28.216%
2024-12-19	24.2800	24.8750	23.6217	23.9100	+2.486%	402,201	-27.645%
2024-12-18	24.8000	25.1500	23.1800	23.3300	-5.889%	438,645	-25.847%
2024-12-17	25.0700	25.0700	23.9523	24.7900	-1.117%	437,837	-30.214%
2024-12-16	25.7300	25.9100	24.8300	25.0700	-2.867%	562,548	-30.993%
2024-12-13	25.7800	26.2900	25.2816	25.8100	+0.039%	349,543	-32.972%
2024-12-12	26.1000	26.7000	25.6950	25.8000	-2.162%	252,905	-32.946%
2024-12-11	25.9400	26.4200	25.5300	26.3700	+3.534%	329,348	-34.395%
2024-12-10	25.4900	26.1850	24.5000	25.4700	+0.672%	326,952	-32.077%
2024-12-09	25.7700	25.8900	24.8000	25.3000	-0.901%	282,604	-31.621%
2024-12-06	25.8000	25.9200	25.1000	25.5300	-0.700%	358,245	-32.237%
2024-12-05	26.2600	26.4800	25.6300	25.7100	-2.871%	345,962	-32.711%

.dark-mode .bpl1hR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpl1hR{ color: #333333; background-color: white; border: 2px solid #333333; }ARISAris Mining Corporationstock NYSE

ARIS
Aris Mining Corporation
stock NYSE