NYSE:ARIS | Historical Stock Price | Aris Mining Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.81$3.29$13.34$54.06$219.09$887.912010-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$0.99$0.991,427——
2016-12-29$1.05$1.051,647——
2016-12-28$0.93$0.931,407——
2016-12-27$0.98$0.972,093——
2016-12-23$0.98$0.972,433——
2016-12-22$0.98$0.97253——
2016-12-21$0.98$0.978,047——
2016-12-20$0.95$0.944,173——
2016-12-19$0.98$0.970——
2016-12-16$0.98$0.9710,453——
2016-12-15$1.04$1.03213——
2016-12-14$1.10$1.097,780——
2016-12-13$1.20$1.20667——
2016-12-12$1.05$1.054,007——
2016-12-09$1.05$1.056,267——
2016-12-08$1.04$1.031,013——
2016-12-07$1.16$1.1515,133——
2016-12-06$1.20$1.2011,667——
2016-12-05$1.14$1.140——
2016-12-02$1.14$1.141,833——
2016-12-01$1.05$1.05987——
2016-11-30$1.20$1.208,467——
2016-11-29$1.07$1.070——
2016-11-28$1.07$1.07167——
2016-11-25$1.13$1.122,000——
2016-11-23$1.13$1.126,300——
2016-11-22$1.14$1.14447——
2016-11-21$1.07$1.07133——
2016-11-18$1.14$1.143,053——
2016-11-17$1.13$1.124,913——
2016-11-16$1.20$1.201,400——
2016-11-15$1.28$1.2812,907——
2016-11-14$1.02$1.0212,260——
2016-11-11$1.04$1.0320,740——
2016-11-10$1.10$1.0919,587——
2016-11-09$1.28$1.28533——
2016-11-08$1.29$1.2967——
2016-11-07$1.20$1.2020——
2016-11-04$1.31$1.300——
2016-11-03$1.31$1.303,360——
2016-11-02$1.38$1.386,693——
2016-11-01$1.35$1.351,300——
2016-10-31$1.22$1.2211,167——
2016-10-28$1.28$1.28667——
2016-10-27$1.28$1.28667——
2016-10-26$1.22$1.220——
2016-10-25$1.22$1.228,200——
2016-10-24$1.32$1.32667——
2016-10-21$1.28$1.283,133——
2016-10-20$1.32$1.32733——
2016-10-19$1.35$1.354,833——
2016-10-18$1.32$1.322,067——
2016-10-17$1.08$1.086,033——
2016-10-14$1.19$1.180——
2016-10-13$1.19$1.182,667——
2016-10-12$1.17$1.172,580——
2016-10-11$1.20$1.202,000——
2016-10-10$1.35$1.352,100——
2016-10-07$1.26$1.268,667——
2016-10-06$1.20$1.2014,507——
2016-10-05$1.23$1.23147——
2016-10-04$1.17$1.174,567——
2016-10-03$1.28$1.28167——
2016-09-30$1.38$1.38753——
2016-09-29$1.34$1.34967——
2016-09-28$1.32$1.3216,813——
2016-09-27$1.29$1.295,367——
2016-09-26$1.35$1.354,533——
2016-09-23$1.32$1.3225,213——
2016-09-22$1.35$1.3548,767——
2016-09-21$1.47$1.4719,333——
2016-09-20$1.38$1.3818,273——
2016-09-19$1.44$1.44105,753——
2016-09-16$1.40$1.4034,380——
2016-09-15$1.32$1.324,660——
2016-09-14$1.29$1.297,927——
2016-09-13$1.44$1.443,833——
2016-09-12$1.44$1.4422,867——
2016-09-09$1.43$1.4211,453——
2016-09-08$1.50$1.507,780——
2016-09-07$1.59$1.5920,667——
2016-09-06$1.44$1.4428,333——
2016-09-02$1.52$1.528,580——
2016-09-01$1.34$1.34967——
2016-08-31$1.34$1.3424,140——
2016-08-30$1.32$1.3216,193——
2016-08-29$1.40$1.4014,833——
2016-08-26$1.35$1.353,193——
2016-08-25$1.41$1.417,633——
2016-08-24$1.38$1.381,200——
2016-08-23$1.40$1.408,320——
2016-08-22$1.43$1.4222,973——
2016-08-19$1.59$1.596,053——
2016-08-18$1.56$1.5622,520——
2016-08-17$1.64$1.644,707——
2016-08-16$1.64$1.646,520——
2016-08-15$1.65$1.6512,000——
2016-08-12$1.58$1.5819,960——
2016-08-11$1.53$1.533,060——
2016-08-10$1.65$1.6511,900——
2016-08-09$1.50$1.504,087——
2016-08-08$1.61$1.6015,047——
2016-08-05$1.62$1.626,087——
2016-08-04$1.70$1.706,180——
2016-08-03$1.62$1.628,800——
2016-08-02$1.61$1.6032,760——
2016-08-01$1.70$1.704,080——
2016-07-29$1.64$1.6434,693——
2016-07-28$1.62$1.6210,933——
2016-07-27$1.64$1.6416,847——
2016-07-26$1.67$1.668,407——
2016-07-25$1.68$1.6854,980——
2016-07-22$1.67$1.6632,907——
2016-07-21$1.80$1.8016,627——
2016-07-20$1.80$1.806,673——
2016-07-19$1.82$1.8234,707——
2016-07-18$1.47$1.4728,693——
2016-07-15$1.50$1.5010,567——
2016-07-14$1.41$1.4112,867——
2016-07-13$1.50$1.5010,313——
2016-07-12$1.53$1.5311,440——
2016-07-11$1.58$1.588,720——
2016-07-08$1.64$1.646,193——
2016-07-07$1.49$1.487,640——
2016-07-06$1.65$1.6529,833——
2016-07-05$1.76$1.7629,020——
2016-07-01$1.35$1.351,433——
2016-06-30$1.17$1.172,433——
2016-06-29$1.20$1.201,000——
2016-06-28$1.17$1.171,067——
2016-06-27$1.20$1.201,440——
2016-06-24$1.13$1.120——
2016-06-23$1.13$1.120——
2016-06-22$1.13$1.1251,000——
2016-06-21$1.05$1.052,167——
2016-06-20$0.98$0.973,180——
2016-06-17$1.13$1.124,667——
2016-06-16$1.13$1.123,600——
2016-06-15$1.08$1.08333——
2016-06-14$1.05$1.05200——
2016-06-13$1.10$1.0920,000——
2016-06-10$1.10$1.092,600——
2016-06-09$1.10$1.092,153——
2016-06-08$1.05$1.052,840——
2016-06-07$1.05$1.05507——
2016-06-06$1.08$1.08533——
2016-06-03$1.02$1.021,000——
2016-06-02$1.05$1.053,267——
2016-06-01$0.95$0.941,333——
2016-05-31$1.04$1.031,600——
2016-05-27$1.16$1.153,560——
2016-05-26$1.08$1.08667——
2016-05-25$1.05$1.054,807——
2016-05-24$1.17$1.177,673——
2016-05-23$1.20$1.20667——
2016-05-20$1.08$1.081,120——
2016-05-19$1.01$1.013,333——
2016-05-18$1.05$1.051,333——
2016-05-17$1.13$1.123,873——
2016-05-16$1.13$1.1220,713——
2016-05-13$1.20$1.206,693——
2016-05-12$1.20$1.201,400——
2016-05-11$1.05$1.053,373——
2016-05-10$1.05$1.05947——
2016-05-09$1.14$1.143,867——
2016-05-06$1.17$1.17333——
2016-05-05$1.19$1.188,433——
2016-05-04$1.05$1.05667——
2016-05-03$1.16$1.154,480——
2016-05-02$1.17$1.173,787——
2016-04-29$1.28$1.281,627——
2016-04-28$1.19$1.181,587——
2016-04-27$1.20$1.20114,453——
2016-04-26$1.08$1.081,753——
2016-04-25$1.20$1.200——
2016-04-22$1.20$1.20667——
2016-04-21$1.16$1.153,620——
2016-04-20$1.22$1.225,773——
2016-04-19$1.05$1.056,660——
2016-04-18$1.20$1.20373——
2016-04-15$1.20$1.205,000——
2016-04-14$1.20$1.203,420——
2016-04-13$1.20$1.201,693——
2016-04-12$1.26$1.265,060——
2016-04-11$1.19$1.1856,333——
2016-04-08$1.19$1.184,667——
2016-04-07$1.11$1.119,087——
2016-04-06$1.14$1.1467——
2016-04-05$1.11$1.112,280——
2016-04-04$1.19$1.189,667——
2016-04-01$1.13$1.124,780——
2016-03-31$1.19$1.184,500——
2016-03-30$1.25$1.242,667——
2016-03-29$1.23$1.231,740——
2016-03-28$1.20$1.200——
2016-03-24$1.20$1.20493——
2016-03-23$1.22$1.228,200——
2016-03-22$1.26$1.264,187——
2016-03-21$1.28$1.2818,667——
2016-03-18$1.35$1.352,733——
2016-03-17$1.35$1.353,533——
2016-03-16$1.20$1.201,333——
2016-03-15$1.17$1.17513——
2016-03-14$1.13$1.1217,493——
2016-03-11$1.13$1.124,500——
2016-03-10$1.20$1.205,333——
2016-03-09$1.13$1.126,800——
2016-03-08$1.23$1.231,647——
2016-03-07$1.34$1.348,520——
2016-03-04$1.28$1.283,087——
2016-03-03$1.20$1.201,507——
2016-03-02$1.20$1.204,007——
2016-03-01$1.11$1.1167——
2016-02-29$1.10$1.094,013——
2016-02-26$1.05$1.05380——
2016-02-25$1.05$1.051,227——
2016-02-24$1.07$1.073,587——
2016-02-23$1.11$1.115,047——
2016-02-22$1.05$1.050——
2016-02-19$1.05$1.050——
2016-02-18$1.05$1.051,333——
2016-02-17$1.05$1.050——
2016-02-16$1.05$1.050——
2016-02-12$1.05$1.051,067——
2016-02-11$0.90$0.90793——
2016-02-10$0.89$0.88513——
2016-02-09$0.77$0.760——
2016-02-08$0.77$0.761,093——
2016-02-05$0.77$0.76900——
2016-02-04$0.90$0.90453——
2016-02-03$0.84$0.842,100——
2016-02-02$0.86$0.85867——
2016-02-01$0.75$0.750——
2016-01-29$0.75$0.75840——
2016-01-28$0.96$0.961,533——
2016-01-27$0.90$0.900——
2016-01-26$0.90$0.901,000——
2016-01-25$1.19$1.184,667——
2016-01-22$0.90$0.902,000——
2016-01-21$0.66$0.660——
2016-01-20$0.66$0.661,687——
2016-01-19$0.75$0.751,053——
2016-01-15$0.66$0.660——
2016-01-14$0.66$0.661,333——
2016-01-13$0.83$0.831,087——
2016-01-12$0.90$0.901,800——
2016-01-11$1.20$1.20267——
2016-01-08$1.35$1.350——
2016-01-07$1.35$1.350——
2016-01-06$1.35$1.351,000——
2016-01-05$1.22$1.220——
2016-01-04$1.22$1.220——