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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.33$6.3841,800——
2020-12-30$6.30$6.35111,500——
2020-12-29$5.78$5.8130,700——
2020-12-28$5.55$5.5826,300——
2020-12-24$5.59$5.627,200——
2020-12-23$5.61$5.6418,100——
2020-12-22$5.50$5.5340,100——
2020-12-21$5.49$5.5175,300——
2020-12-18$5.40$5.4218,000——
2020-12-17$5.42$5.4546,300——
2020-12-16$5.15$5.1746,900——
2020-12-15$4.87$4.8929,800——
2020-12-14$4.71$4.7332,200——
2020-12-11$4.86$4.8812,900——
2020-12-10$4.93$4.959,300——
2020-12-09$4.88$4.90136,800——
2020-12-08$4.99$5.0259,400——
2020-12-07$5.03$5.06106,800——
2020-12-04$4.86$4.8820,400——
2020-12-03$4.82$4.8411,600——
2020-12-02$4.82$4.8418,000——
2020-12-01$4.79$4.8128,500——
2020-11-30$4.59$4.6134,900——
2020-11-27$4.64$4.6635,600——
2020-11-25$4.39$4.4043,800——
2020-11-24$4.46$4.4731,400——
2020-11-23$4.52$4.5387,600——
2020-11-20$4.68$4.6932,900——
2020-11-19$4.59$4.6022,500——
2020-11-18$4.59$4.6011,000——
2020-11-17$4.67$4.6844,900——
2020-11-16$4.76$4.7723,000——
2020-11-13$4.68$4.6958,900——
2020-11-12$4.71$4.7260,300——
2020-11-11$4.67$4.6829,700——
2020-11-10$4.70$4.7122,100——
2020-11-09$4.92$4.9338,800——
2020-11-06$5.02$5.0334,800——
2020-11-05$5.20$5.2126,200——
2020-11-04$4.82$4.8319,100——
2020-11-03$4.81$4.8220,800——
2020-11-02$4.74$4.757,800——
2020-10-30$4.48$4.4923,500——
2020-10-29$4.44$4.457,400——
2020-10-28$4.31$4.3268,200——
2020-10-27$4.69$4.7037,700——
2020-10-26$4.52$4.5324,700——
2020-10-23$4.66$4.6710,600——
2020-10-22$4.69$4.7015,000——
2020-10-21$4.71$4.7222,200——
2020-10-20$4.72$4.7318,300——
2020-10-19$4.66$4.6723,900——
2020-10-16$4.77$4.7818,800——
2020-10-15$4.85$4.8640,300——
2020-10-14$4.95$4.9617,100——
2020-10-13$5.05$5.067,200——
2020-10-12$4.95$4.966,200——
2020-10-09$5.00$5.0141,600——
2020-10-08$4.74$4.7527,200——
2020-10-07$4.55$4.5611,600——
2020-10-06$4.57$4.5828,600——
2020-10-05$4.69$4.7025,600——
2020-10-02$4.64$4.6523,500——
2020-10-01$4.77$4.7815,600——
2020-09-30$4.75$4.7645,800——
2020-09-29$4.74$4.7542,400——
2020-09-28$4.76$4.7619,500——
2020-09-25$4.70$4.7056,800——
2020-09-24$4.65$4.6567,500——
2020-09-23$4.49$4.4964,100——
2020-09-22$4.82$4.8225,400——
2020-09-21$4.85$4.8561,100——
2020-09-18$5.07$5.0740,700——
2020-09-17$5.16$5.1640,200——
2020-09-16$5.17$5.1737,200——
2020-09-15$5.20$5.2058,600——
2020-09-14$5.15$5.1593,100——
2020-09-11$4.87$4.8759,900——
2020-09-10$4.98$4.97176,300——
2020-09-09$5.06$5.05299,300——
2020-09-08$4.75$4.75131,100——
2020-09-04$4.67$4.6733,300——
2020-09-03$4.61$4.6130,300——
2020-09-02$4.56$4.5638,400——
2020-09-01$4.50$4.5040,200——
2020-08-31$4.64$4.6457,900——
2020-08-28$4.37$4.3722,800——
2020-08-27$4.16$4.1665,400——
2020-08-26$4.41$4.4129,300——
2020-08-25$4.32$4.3274,200——
2020-08-24$4.40$4.4073,000——
2020-08-21$4.56$4.56105,400——
2020-08-20$4.72$4.7150,600——
2020-08-19$4.66$4.6673,100——
2020-08-18$5.00$5.0052,600——
2020-08-17$4.93$4.9353,700——
2020-08-14$4.78$4.7870,800——
2020-08-13$4.95$4.9537,800——
2020-08-12$4.81$4.8161,700——
2020-08-11$4.89$4.8983,800——
2020-08-10$5.44$5.4457,500——
2020-08-07$5.60$5.6046,700——
2020-08-06$5.80$5.8040,600——
2020-08-05$5.87$5.8773,700——
2020-08-04$5.70$5.6977,200——
2020-08-03$5.08$5.0838,200——
2020-07-31$5.31$5.3022,800——
2020-07-30$5.21$5.2143,700——
2020-07-29$5.34$5.3430,400——
2020-07-28$5.34$5.3431,200——
2020-07-27$5.28$5.28246,000——
2020-07-24$5.11$5.1154,600——
2020-07-23$4.95$4.9564,200——
2020-07-22$5.07$5.0764,800——
2020-07-21$4.93$4.9387,300——
2020-07-20$4.93$4.9352,800——
2020-07-17$4.63$4.6371,800——
2020-07-16$4.65$4.6559,000——
2020-07-15$4.80$4.8039,400——
2020-07-14$4.74$4.7448,600——
2020-07-13$4.70$4.70168,500——
2020-07-10$5.13$5.1366,700——
2020-07-09$5.32$5.3146,100——
2020-07-08$5.34$5.3467,800——
2020-07-07$5.12$5.1247,500——
2020-07-06$5.07$5.0746,700——
2020-07-02$5.08$5.08216,000——
2020-07-01$5.03$5.0313,300——
2020-06-30$5.10$5.1046,600——
2020-06-29$4.84$4.8435,700——
2020-06-26$4.84$4.8442,000——
2020-06-25$4.85$4.8413,400——
2020-06-24$4.85$4.84165,200——
2020-06-23$5.05$5.0527,300——
2020-06-22$5.07$5.0656,900——
2020-06-19$4.90$4.9038,700——
2020-06-18$4.80$4.809,400——
2020-06-17$4.84$4.8427,900——
2020-06-16$4.88$4.8831,400——
2020-06-15$5.02$5.0245,300——
2020-06-12$4.88$4.8837,600——
2020-06-11$4.78$4.7847,800——
2020-06-10$5.17$5.1742,900——
2020-06-09$5.00$5.0020,100——
2020-06-08$5.03$5.0327,300——
2020-06-05$4.98$4.9844,700——
2020-06-04$5.09$5.0920,300——
2020-06-03$4.97$4.9719,400——
2020-06-02$5.13$5.1396,100——
2020-06-01$5.26$5.2645,000——
2020-05-29$5.08$5.08119,900——
2020-05-28$5.14$5.1451,800——
2020-05-27$5.12$5.1280,500——
2020-05-26$5.10$5.10136,700——
2020-05-22$5.13$5.13144,700——
2020-05-21$4.81$4.8149,800——
2020-05-20$5.03$5.0347,400——
2020-05-19$4.89$4.8975,500——
2020-05-18$4.70$4.7052,500——
2020-05-15$4.35$4.3575,000——
2020-05-14$4.37$4.3796,200——
2020-05-13$4.14$4.1334,300——
2020-05-12$4.25$4.2556,100——
2020-05-11$3.94$3.94173,100——
2020-05-08$4.53$4.5332,800——
2020-05-07$4.44$4.4446,500——
2020-05-06$4.25$4.2540,000——
2020-05-05$4.35$4.3533,700——
2020-05-04$4.20$4.2040,900——
2020-05-01$4.34$4.3481,200——
2020-04-30$4.21$4.2164,000——
2020-04-29$4.35$4.3544,000——
2020-04-28$4.18$4.1865,900——
2020-04-27$4.19$4.1957,000——
2020-04-24$4.18$4.1864,900——
2020-04-23$4.08$4.08126,300——
2020-04-22$4.14$4.1482,300——
2020-04-21$4.03$4.03109,900——
2020-04-20$4.15$4.1573,500——
2020-04-17$4.12$4.12165,200——
2020-04-16$4.02$4.02104,900——
2020-04-15$4.04$4.04122,000——
2020-04-14$4.21$4.21115,800——
2020-04-13$4.05$4.05142,200——
2020-04-09$3.40$3.4060,500——
2020-04-08$3.16$3.1628,800——
2020-04-07$3.12$3.1258,800——
2020-04-06$3.11$3.1139,600——
2020-04-03$3.00$3.00120,200——
2020-04-02$2.90$2.9071,300——
2020-04-01$2.79$2.7978,400——
2020-03-31$2.88$2.8874,600——
2020-03-30$2.85$2.8598,900——
2020-03-27$2.97$2.9757,400——
2020-03-26$2.90$2.9063,300——
2020-03-25$3.15$3.1545,200——
2020-03-24$2.73$2.73103,400——
2020-03-23$2.47$2.4762,000——
2020-03-20$2.23$2.2374,200——
2020-03-19$2.55$2.5576,900——
2020-03-18$2.39$2.39113,800——
2020-03-17$2.59$2.5995,000——
2020-03-16$2.51$2.51195,300——
2020-03-13$2.52$2.52123,100——
2020-03-12$2.82$2.8272,400——
2020-03-11$3.41$3.4157,500——
2020-03-10$3.90$3.90115,100——
2020-03-09$4.00$4.0088,400——
2020-03-06$4.41$4.4162,800——
2020-03-05$4.56$4.5616,800——
2020-03-04$4.46$4.4651,400——
2020-03-03$4.47$4.4759,900——
2020-03-02$4.24$4.2434,500——
2020-02-28$4.26$4.26183,800——
2020-02-27$5.11$5.1160,300——
2020-02-26$5.18$5.1845,400——
2020-02-25$5.07$5.0788,200——
2020-02-24$5.16$5.16137,300——
2020-02-21$5.30$5.3075,900——
2020-02-20$5.02$5.02151,100——
2020-02-19$4.83$4.83158,900——
2020-02-18$4.62$4.62145,100——
2020-02-14$4.41$4.4178,200——
2020-02-13$4.24$4.2443,400——
2020-02-12$4.11$4.1039,900——
2020-02-11$4.08$4.0822,500——
2020-02-10$4.06$4.0510,900——
2020-02-07$3.95$3.9519,600——
2020-02-06$4.12$4.1216,700——
2020-02-05$4.08$4.087,900——
2020-02-04$4.01$4.0136,300——
2020-02-03$4.10$4.1027,900——
2020-01-31$4.17$4.1733,400——
2020-01-30$4.12$4.1212,500——
2020-01-29$4.11$4.1120,800——
2020-01-28$4.08$4.0837,700——
2020-01-27$4.36$4.3654,000——
2020-01-24$4.53$4.5358,300——
2020-01-23$4.11$4.1112,400——
2020-01-22$4.16$4.166,500——
2020-01-21$4.16$4.1628,600——
2020-01-17$4.26$4.2528,700——
2020-01-16$4.34$4.3431,400——
2020-01-15$4.27$4.2728,200——
2020-01-14$4.13$4.1340,200——
2020-01-13$4.01$4.0128,100——
2020-01-10$4.18$4.1816,000——
2020-01-09$4.07$4.0725,600——
2020-01-08$4.26$4.2626,000——
2020-01-07$4.43$4.4342,400——
2020-01-06$4.20$4.2017,300——
2020-01-03$4.19$4.1932,200——
2020-01-02$4.23$4.2335,600——