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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$2.06$2.061,200——
2018-12-28$2.03$2.039,500——
2018-12-27$2.04$2.0413,600——
2018-12-26$2.03$2.03100——
2018-12-24$2.03$2.032,100——
2018-12-21$2.03$2.0322,700——
2018-12-20$2.05$2.0516,000——
2018-12-19$2.04$2.046,300——
2018-12-18$2.09$2.0911,500——
2018-12-17$2.12$2.1212,700——
2018-12-14$2.08$2.0823,100——
2018-12-13$2.15$2.1546,000——
2018-12-12$2.15$2.1513,200——
2018-12-11$2.13$2.1326,200——
2018-12-10$2.10$2.1043,900——
2018-12-07$2.08$2.0890,700——
2018-12-06$2.00$2.0018,300——
2018-12-04$2.00$2.0028,100——
2018-12-03$1.92$1.920——
2018-11-30$1.92$1.923,800——
2018-11-29$1.91$1.916,200——
2018-11-28$1.92$1.922,800——
2018-11-27$1.82$1.825,500——
2018-11-26$1.86$1.8617,400——
2018-11-23$2.04$2.047,400——
2018-11-21$2.03$2.0312,300——
2018-11-20$1.99$1.994,800——
2018-11-19$2.01$2.0110,900——
2018-11-16$2.05$2.0511,400——
2018-11-15$1.92$1.9210,000——
2018-11-14$1.94$1.9423,200——
2018-11-13$1.77$1.777,900——
2018-11-12$1.77$1.775,100——
2018-11-09$1.75$1.7514,200——
2018-11-08$1.78$1.7834,700——
2018-11-07$1.83$1.8389,900——
2018-11-06$1.89$1.8932,900——
2018-11-05$1.90$1.904,200——
2018-11-02$1.85$1.8512,200——
2018-11-01$1.92$1.9217,700——
2018-10-31$1.74$1.7424,900——
2018-10-30$1.73$1.735,600——
2018-10-29$1.79$1.798,900——
2018-10-26$1.80$1.8011,700——
2018-10-25$1.78$1.7831,200——
2018-10-24$1.85$1.854,100——
2018-10-23$1.84$1.849,900——
2018-10-22$1.85$1.856,200——
2018-10-19$1.89$1.8912,500——
2018-10-18$1.90$1.9013,300——
2018-10-17$1.91$1.912,500——
2018-10-16$1.95$1.953,600——
2018-10-15$2.00$2.002,300——
2018-10-12$1.94$1.9416,700——
2018-10-11$2.06$2.061,200——
2018-10-10$1.91$1.914,700——
2018-10-09$1.91$1.9125,300——
2018-10-08$2.13$2.13200——
2018-10-05$2.01$2.0110,200——
2018-10-04$1.99$1.9910,600——
2018-10-03$1.90$1.904,300——
2018-10-02$1.88$1.8810,700——
2018-10-01$1.78$1.7817,600——
2018-09-28$1.75$1.754,200——
2018-09-27$1.73$1.731,400——
2018-09-26$1.75$1.743,100——
2018-09-25$1.78$1.782,300——
2018-09-24$1.76$1.767,000——
2018-09-21$1.77$1.7716,500——
2018-09-20$1.73$1.7318,900——
2018-09-19$1.76$1.7614,400——
2018-09-18$1.76$1.7611,500——
2018-09-17$1.76$1.7612,700——
2018-09-14$1.74$1.7417,700——
2018-09-13$1.74$1.7451,100——
2018-09-12$1.75$1.7510,500——
2018-09-11$1.60$1.6025,800——
2018-09-10$1.61$1.61200——
2018-09-07$1.63$1.6358,300——
2018-09-06$1.66$1.660——
2018-09-05$1.66$1.660——
2018-09-04$1.66$1.6633,300——
2018-08-31$1.67$1.676,200——
2018-08-30$1.70$1.7016,700——
2018-08-29$1.81$1.817,400——
2018-08-28$1.78$1.7819,600——
2018-08-27$1.80$1.8031,800——
2018-08-24$1.73$1.7323,000——
2018-08-23$1.68$1.6846,500——
2018-08-22$1.77$1.7728,900——
2018-08-21$1.70$1.7038,900——
2018-08-20$1.64$1.646,400——
2018-08-17$1.62$1.6223,600——
2018-08-16$1.58$1.5825,500——
2018-08-15$1.68$1.6813,300——
2018-08-14$1.78$1.7817,100——
2018-08-13$1.73$1.7312,100——
2018-08-10$1.86$1.866,500——
2018-08-09$1.86$1.866,100——
2018-08-08$1.89$1.895,300——
2018-08-07$1.94$1.946,000——
2018-08-06$1.86$1.864,800——
2018-08-03$1.93$1.931,000——
2018-08-02$1.96$1.960——
2018-08-01$1.96$1.961,700——
2018-07-31$1.96$1.95900——
2018-07-30$1.92$1.9212,400——
2018-07-27$1.89$1.8911,600——
2018-07-26$1.89$1.8919,700——
2018-07-25$1.94$1.9413,700——
2018-07-24$1.95$1.957,100——
2018-07-23$1.96$1.96800——
2018-07-20$2.02$2.024,800——
2018-07-19$2.01$2.01900——
2018-07-18$1.99$1.9915,300——
2018-07-17$2.05$2.0511,300——
2018-07-16$2.16$2.15700——
2018-07-13$2.16$2.158,600——
2018-07-12$2.16$2.163,700——
2018-07-11$2.05$2.055,200——
2018-07-10$2.12$2.121,800——
2018-07-09$2.13$2.1321,500——
2018-07-06$2.21$2.2112,500——
2018-07-05$2.24$2.244,800——
2018-07-03$2.23$2.2321,500——
2018-07-02$2.31$2.316,000——
2018-06-29$2.21$2.2153,700——
2018-06-28$2.08$2.086,800——
2018-06-27$2.14$2.1427,900——
2018-06-26$2.14$2.1424,800——
2018-06-25$2.17$2.1719,200——
2018-06-22$2.18$2.1823,100——
2018-06-21$2.24$2.2417,100——
2018-06-20$2.28$2.2810,500——
2018-06-19$2.30$2.3024,300——
2018-06-18$2.28$2.288,400——
2018-06-15$2.35$2.3526,300——
2018-06-14$2.40$2.403,000——
2018-06-13$2.46$2.469,800——
2018-06-12$2.44$2.4411,400——
2018-06-11$2.46$2.463,400——
2018-06-08$2.38$2.381,200——
2018-06-07$2.47$2.474,600——
2018-06-06$2.42$2.4281,900——
2018-06-05$2.50$2.506,300——
2018-06-04$2.48$2.488,000——
2018-06-01$2.39$2.398,900——
2018-05-31$2.35$2.3515,700——
2018-05-30$2.53$2.532,500——
2018-05-29$2.52$2.5213,000——
2018-05-25$2.52$2.5254,900——
2018-05-24$2.45$2.457,900——
2018-05-23$2.22$2.2212,700——
2018-05-22$2.12$2.1218,900——
2018-05-21$2.04$2.041,000——
2018-05-18$2.04$2.0419,200——
2018-05-17$2.04$2.048,600——
2018-05-16$2.03$2.02600——
2018-05-15$2.03$2.0352,600——
2018-05-14$2.16$2.166,900——
2018-05-11$2.09$2.0961,900——
2018-05-10$1.97$1.971,400——
2018-05-09$1.99$1.993,500——
2018-05-08$1.97$1.975,800——
2018-05-07$1.95$1.952,000——
2018-05-04$1.99$1.991,200——
2018-05-03$1.96$1.96140,700——
2018-05-02$1.98$1.981,800——
2018-05-01$2.04$2.043,500——
2018-04-30$2.07$2.0718,300——
2018-04-27$2.03$2.035,700——
2018-04-26$2.04$2.046,600——
2018-04-25$2.00$2.002,400——
2018-04-24$2.04$2.048,600——
2018-04-23$2.00$2.001,700——
2018-04-20$1.99$1.997,200——
2018-04-19$2.07$2.0616,300——
2018-04-18$2.01$2.012,300——
2018-04-17$1.95$1.954,100——
2018-04-16$1.95$1.953,800——
2018-04-13$1.88$1.881,500——
2018-04-12$1.88$1.8813,800——
2018-04-11$1.94$1.942,100——
2018-04-10$1.88$1.881,200——
2018-04-09$1.86$1.86700——
2018-04-06$1.86$1.860——
2018-04-05$1.86$1.866,200——
2018-04-04$1.85$1.85800——
2018-04-03$1.87$1.87200——
2018-04-02$1.87$1.872,200——
2018-03-29$1.85$1.851,300——
2018-03-28$1.90$1.9012,200——
2018-03-27$1.87$1.872,400——
2018-03-26$1.87$1.878,400——
2018-03-23$1.85$1.853,500——
2018-03-22$1.94$1.940——
2018-03-21$1.94$1.946,600——
2018-03-20$1.87$1.8716,900——
2018-03-19$1.80$1.7920,300——
2018-03-16$1.80$1.802,200——
2018-03-15$1.88$1.88200——
2018-03-14$1.90$1.9014,100——
2018-03-13$1.92$1.9211,000——
2018-03-12$1.77$1.7733,100——
2018-03-09$1.90$1.901,500——
2018-03-08$1.90$1.90300——
2018-03-07$1.94$1.941,800——
2018-03-06$1.91$1.912,300——
2018-03-05$1.96$1.960——
2018-03-02$1.96$1.961,600——
2018-03-01$1.98$1.981,100——
2018-02-28$1.95$1.95500——
2018-02-27$1.97$1.974,800——
2018-02-26$2.02$2.026,200——
2018-02-23$2.07$2.073,200——
2018-02-22$2.03$2.035,700——
2018-02-21$1.96$1.9639,900——
2018-02-20$2.12$2.1211,400——
2018-02-16$1.90$1.9019,700——
2018-02-15$1.76$1.760——
2018-02-14$1.76$1.7652,100——
2018-02-13$1.71$1.7115,900——
2018-02-12$1.66$1.662,000——
2018-02-09$1.62$1.627,400——
2018-02-08$1.71$1.716,000——
2018-02-07$1.68$1.6811,700——
2018-02-06$1.64$1.6447,500——
2018-02-05$1.67$1.6738,100——
2018-02-02$1.62$1.622,300——
2018-02-01$1.69$1.693,000——
2018-01-31$1.74$1.744,900——
2018-01-30$1.71$1.71600——
2018-01-29$1.75$1.7510,200——
2018-01-26$1.81$1.8118,300——
2018-01-25$1.78$1.781,600——
2018-01-24$1.80$1.8012,500——
2018-01-23$1.78$1.784,300——
2018-01-22$1.75$1.7516,700——
2018-01-19$1.78$1.78900——
2018-01-18$1.79$1.790——
2018-01-17$1.79$1.793,700——
2018-01-16$1.79$1.79300——
2018-01-12$1.65$1.653,200——
2018-01-11$1.62$1.61200——
2018-01-10$1.61$1.613,700——
2018-01-09$1.59$1.597,100——
2018-01-08$1.65$1.658,000——
2018-01-05$1.65$1.6410,000——
2018-01-04$1.62$1.62800——
2018-01-03$1.61$1.613,700——
2018-01-02$1.63$1.6363,800——