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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.29$3.52105,500——
2023-12-28$3.38$3.6289,200——
2023-12-27$3.45$3.70159,200——
2023-12-26$3.47$3.7257,600——
2023-12-22$3.37$3.61135,300——
2023-12-21$3.34$3.5882,700——
2023-12-20$3.30$3.54148,500——
2023-12-19$3.23$3.46121,300——
2023-12-18$3.13$3.36123,800——
2023-12-15$3.11$3.3370,500——
2023-12-14$3.14$3.37126,200——
2023-12-13$3.14$3.37108,600——
2023-12-12$2.90$3.11219,700——
2023-12-11$3.00$3.22112,300——
2023-12-08$3.12$3.34203,400——
2023-12-07$3.21$3.44159,200——
2023-12-06$3.27$3.51219,400——
2023-12-05$3.17$3.4080,300——
2023-12-04$3.17$3.4094,400——
2023-12-01$3.22$3.45229,300——
2023-11-30$3.17$3.40146,400——
2023-11-29$3.23$3.46274,600——
2023-11-28$3.22$3.45309,200——
2023-11-27$3.09$3.31377,400——
2023-11-24$2.89$3.1055,300——
2023-11-22$2.69$2.8929,600——
2023-11-21$2.57$2.75122,200——
2023-11-20$2.56$2.7471,900——
2023-11-17$2.53$2.7148,700——
2023-11-16$2.50$2.6867,500——
2023-11-15$2.46$2.6417,500——
2023-11-14$2.47$2.6547,200——
2023-11-13$2.35$2.51110,000——
2023-11-10$2.44$2.6241,000——
2023-11-09$2.46$2.6435,600——
2023-11-08$2.50$2.6828,100——
2023-11-07$2.54$2.7231,800——
2023-11-06$2.62$2.8126,500——
2023-11-03$2.68$2.8756,100——
2023-11-02$2.50$2.6733,900——
2023-11-01$2.46$2.637,700——
2023-10-31$2.50$2.685,700——
2023-10-30$2.54$2.7214,700——
2023-10-27$2.53$2.7125,500——
2023-10-26$2.41$2.5841,200——
2023-10-25$2.49$2.6720,500——
2023-10-24$2.46$2.648,100——
2023-10-23$2.51$2.6917,000——
2023-10-20$2.52$2.7042,000——
2023-10-19$2.49$2.6710,400——
2023-10-18$2.51$2.6931,300——
2023-10-17$2.51$2.6917,000——
2023-10-16$2.45$2.6316,400——
2023-10-13$2.49$2.6735,000——
2023-10-12$2.38$2.5516,600——
2023-10-11$2.40$2.5739,700——
2023-10-10$2.42$2.5928,500——
2023-10-09$2.43$2.6020,100——
2023-10-06$2.33$2.5026,200——
2023-10-05$2.23$2.3932,500——
2023-10-04$2.25$2.4144,200——
2023-10-03$2.21$2.37133,700——
2023-10-02$2.59$2.7880,200——
2023-09-29$2.27$2.4330,200——
2023-09-28$2.28$2.4443,700——
2023-09-27$2.26$2.4280,100——
2023-09-26$2.30$2.4740,100——
2023-09-25$2.34$2.5152,000——
2023-09-22$2.35$2.5227,700——
2023-09-21$2.40$2.5774,300——
2023-09-20$2.47$2.6527,500——
2023-09-19$2.43$2.6088,400——
2023-09-18$2.56$2.7443,600——
2023-09-15$2.54$2.72271,100——
2023-09-14$2.53$2.71187,000——
2023-09-13$2.42$2.5924,200——
2023-09-12$2.41$2.5835,100——
2023-09-11$2.34$2.5074,100——
2023-09-08$2.11$2.2710,300——
2023-09-07$2.15$2.3011,500——
2023-09-06$2.17$2.3344,400——
2023-09-05$2.18$2.349,900——
2023-09-01$2.28$2.4431,600——
2023-08-31$2.32$2.491,800——
2023-08-30$2.34$2.5125,100——
2023-08-29$2.34$2.5129,300——
2023-08-28$2.29$2.4512,000——
2023-08-25$2.17$2.338,600——
2023-08-24$2.18$2.3418,800——
2023-08-23$2.20$2.3612,200——
2023-08-22$2.09$2.2466,500——
2023-08-21$2.10$2.2544,400——
2023-08-18$2.08$2.2272,500——
2023-08-17$2.09$2.2420,100——
2023-08-16$2.05$2.2019,600——
2023-08-15$2.08$2.2317,200——
2023-08-14$2.15$2.3016,700——
2023-08-11$2.16$2.3121,000——
2023-08-10$2.18$2.34162,500——
2023-08-09$2.25$2.4135,800——
2023-08-08$2.27$2.4319,300——
2023-08-07$2.34$2.511,400——
2023-08-04$2.32$2.4921,000——
2023-08-03$2.35$2.5249,800——
2023-08-02$2.35$2.528,200——
2023-08-01$2.44$2.6218,300——
2023-07-31$2.53$2.7113,100——
2023-07-28$2.47$2.658,000——
2023-07-27$2.48$2.6610,600——
2023-07-26$2.59$2.784,200——
2023-07-25$2.61$2.797,500——
2023-07-24$2.65$2.842,100——
2023-07-21$2.59$2.779,000——
2023-07-20$2.63$2.8215,600——
2023-07-19$2.77$2.9770,000——
2023-07-18$2.73$2.9218,700——
2023-07-17$2.56$2.7421,300——
2023-07-14$2.56$2.7412,900——
2023-07-13$2.66$2.85123,700——
2023-07-12$2.43$2.6028,500——
2023-07-11$2.41$2.5818,100——
2023-07-10$2.40$2.588,800——
2023-07-07$2.33$2.5023,600——
2023-07-06$2.30$2.4612,500——
2023-07-05$2.37$2.5445,100——
2023-07-03$2.44$2.62500——
2023-06-30$2.40$2.5727,600——
2023-06-29$2.36$2.531,300——
2023-06-28$2.34$2.5129,100——
2023-06-27$2.38$2.5549,700——
2023-06-26$2.36$2.53131,900——
2023-06-23$2.35$2.5217,900——
2023-06-22$2.36$2.5326,500——
2023-06-21$2.36$2.5233,600——
2023-06-20$2.32$2.4818,200——
2023-06-16$2.33$2.5032,800——
2023-06-15$2.29$2.4515,400——
2023-06-14$2.29$2.4541,600——
2023-06-13$2.38$2.554,700——
2023-06-12$2.43$2.607,200——
2023-06-09$2.48$2.6611,300——
2023-06-08$2.54$2.7263,100——
2023-06-07$2.42$2.5933,700——
2023-06-06$2.46$2.645,300——
2023-06-05$2.50$2.6837,800——
2023-06-02$2.46$2.6431,800——
2023-06-01$2.56$2.756,900——
2023-05-31$2.45$2.6213,700——
2023-05-30$2.44$2.6227,300——
2023-05-26$2.39$2.5615,700——
2023-05-25$2.31$2.4822,700——
2023-05-24$2.40$2.5732,200——
2023-05-23$2.49$2.67120,400——
2023-05-22$2.48$2.6638,000——
2023-05-19$2.45$2.6326,000——
2023-05-18$2.33$2.5035,900——
2023-05-17$2.39$2.569,200——
2023-05-16$2.46$2.6466,700——
2023-05-15$2.58$2.7749,800——
2023-05-12$2.53$2.7156,100——
2023-05-11$2.59$2.77102,200——
2023-05-10$2.95$3.1616,900——
2023-05-09$3.03$3.2543,100——
2023-05-08$3.02$3.2445,600——
2023-05-05$3.04$3.2611,600——
2023-05-04$3.02$3.2449,900——
2023-05-03$2.94$3.158,400——
2023-05-02$2.95$3.16105,200——
2023-05-01$2.85$3.0618,400——
2023-04-28$2.83$3.0433,800——
2023-04-27$2.88$3.094,600——
2023-04-26$2.86$3.0718,800——
2023-04-25$2.89$3.1031,000——
2023-04-24$2.93$3.1425,500——
2023-04-21$2.93$3.1438,100——
2023-04-20$3.06$3.2835,200——
2023-04-19$3.17$3.3957,200——
2023-04-18$3.21$3.4417,200——
2023-04-17$3.14$3.3621,100——
2023-04-14$3.30$3.5325,000——
2023-04-13$3.34$3.5885,300——
2023-04-12$3.27$3.5144,600——
2023-04-11$3.24$3.4731,200——
2023-04-10$3.11$3.3357,900——
2023-04-06$3.21$3.4428,800——
2023-04-05$3.22$3.4577,100——
2023-04-04$3.21$3.4491,200——
2023-04-03$3.14$3.3738,800——
2023-03-31$3.09$3.3148,500——
2023-03-30$3.07$3.2926,700——
2023-03-29$3.06$3.2725,600——
2023-03-28$3.10$3.3238,900——
2023-03-27$2.94$3.1540,400——
2023-03-24$2.97$3.187,200——
2023-03-23$2.97$3.1821,900——
2023-03-22$2.90$3.1121,800——
2023-03-21$2.92$3.1317,100——
2023-03-20$2.98$3.1955,500——
2023-03-17$2.99$3.2190,600——
2023-03-16$2.83$3.0322,600——
2023-03-15$2.85$3.05146,100——
2023-03-14$2.89$3.1018,200——
2023-03-13$2.90$3.1135,600——
2023-03-10$2.71$2.9017,500——
2023-03-09$2.66$2.8525,300——
2023-03-08$2.73$2.9321,300——
2023-03-07$2.80$3.0034,100——
2023-03-06$2.90$3.107,900——
2023-03-03$2.92$3.1320,900——
2023-03-02$2.95$3.1618,800——
2023-03-01$3.03$3.2558,400——
2023-02-28$2.93$3.1438,900——
2023-02-27$2.91$3.1136,100——
2023-02-24$2.86$3.0631,200——
2023-02-23$2.90$3.1117,400——
2023-02-22$2.94$3.1524,800——
2023-02-21$2.95$3.1741,100——
2023-02-17$3.05$3.2719,200——
2023-02-16$3.08$3.3144,100——
2023-02-15$3.09$3.3179,100——
2023-02-14$3.15$3.3838,800——
2023-02-13$3.13$3.3635,800——
2023-02-10$3.20$3.4230,300——
2023-02-09$3.29$3.5244,600——
2023-02-08$3.28$3.5232,700——
2023-02-07$3.28$3.5218,200——
2023-02-06$3.17$3.4029,500——
2023-02-03$3.24$3.4757,500——
2023-02-02$3.43$3.6822,800——
2023-02-01$3.57$3.83134,000——
2023-01-31$3.44$3.6986,900——
2023-01-30$3.41$3.6631,700——
2023-01-27$3.44$3.6836,100——
2023-01-26$3.41$3.65110,000——
2023-01-25$3.64$3.9059,700——
2023-01-24$3.57$3.8355,900——
2023-01-23$3.46$3.7145,100——
2023-01-20$3.36$3.6051,700——
2023-01-19$3.19$3.4230,500——
2023-01-18$3.03$3.2525,900——
2023-01-17$3.04$3.2697,200——
2023-01-13$3.15$3.3740,900——
2023-01-12$3.10$3.3254,200——
2023-01-11$3.00$3.2130,900——
2023-01-10$3.11$3.3488,400——
2023-01-09$2.91$3.1223,300——
2023-01-06$2.81$3.0142,300——
2023-01-05$2.65$2.8423,000——
2023-01-04$2.74$2.9441,700——
2023-01-03$2.66$2.8577,300——