5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Aris Mining Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $23.03 | $22.68 (-1.52%) | $23.29 | $22.36 | 1.21 M | $4.52 B |
| 02/26/2026 | $21.86 | $22.45 (2.7%) | $22.45 | $21.65 | 899.90 K | $4.47 B |
| 02/25/2026 | $21.70 | $22.12 (1.94%) | $22.44 | $21.52 | 1.71 M | $4.41 B |
| 02/24/2026 | $20.53 | $21.44 (4.43%) | $21.61 | $20.41 | 1.11 M | $4.27 B |
| 02/23/2026 | $21.33 | $21.18 (-0.7%) | $21.42 | $20.79 | 1.23 M | $4.22 B |
| 02/20/2026 | $19.74 | $21.01 (6.43%) | $21.15 | $19.70 | 1.57 M | $4.18 B |
| 02/19/2026 | $19.04 | $19.84 (4.2%) | $19.93 | $18.73 | 695.93 K | $3.95 B |
| 02/18/2026 | $18.90 | $19.16 (1.38%) | $19.33 | $18.62 | 1.74 M | $3.82 B |
| 02/17/2026 | $18.78 | $18.53 (-1.33%) | $18.98 | $17.81 | 1.83 M | $3.69 B |
| 02/13/2026 | $18.85 | $19.49 (3.4%) | $19.68 | $18.65 | 1.38 M | $3.88 B |
| 02/12/2026 | $19.98 | $18.53 (-7.26%) | $19.98 | $18.26 | 1.53 M | $3.69 B |
| 02/11/2026 | $19.77 | $20.07 (1.52%) | $20.30 | $19.22 | 1.23 M | $4.00 B |
| 02/10/2026 | $18.54 | $19.38 (4.53%) | $19.51 | $18.27 | 1.77 M | $3.86 B |
| 02/09/2026 | $17.97 | $18.69 (4.01%) | $18.80 | $17.95 | 1.96 M | $3.72 B |
| 02/06/2026 | $18.20 | $17.76 (-2.42%) | $18.75 | $17.54 | 3.44 M | $3.54 B |
| 02/05/2026 | $18.69 | $17.87 (-4.39%) | $19.38 | $17.83 | 2.03 M | $3.56 B |
| 02/04/2026 | $20.23 | $19.75 (-2.37%) | $20.34 | $18.98 | 1.87 M | $3.93 B |
| 02/03/2026 | $19.33 | $19.44 (0.57%) | $19.66 | $18.64 | 1.98 M | $3.87 B |
| 02/02/2026 | $16.90 | $18.06 (6.86%) | $18.20 | $16.66 | 1.98 M | $3.60 B |
| 01/30/2026 | $18.34 | $17.14 (-6.54%) | $19.05 | $17.14 | 4.24 M | $3.41 B |
| 01/29/2026 | $21.80 | $20.47 (-6.1%) | $21.98 | $19.72 | 2.19 M | $4.08 B |
| 01/28/2026 | $21.30 | $21.41 (0.52%) | $21.47 | $20.72 | 1.82 M | $4.26 B |
| 01/27/2026 | $20.43 | $20.94 (2.5%) | $20.99 | $19.82 | 1.67 M | $4.17 B |
| 01/26/2026 | $21.17 | $20.39 (-3.68%) | $21.33 | $20.00 | 2.27 M | $4.06 B |
| 01/23/2026 | $19.99 | $20.26 (1.35%) | $20.54 | $19.50 | 1.87 M | $4.04 B |
| 01/22/2026 | $19.80 | $19.63 (-0.86%) | $20.08 | $19.41 | 1.97 M | $3.91 B |
| 01/21/2026 | $20.12 | $19.28 (-4.17%) | $20.40 | $18.94 | 3.32 M | $3.84 B |
| 01/20/2026 | $18.90 | $19.57 (3.54%) | $19.63 | $18.62 | 3.25 M | $3.90 B |
| 01/16/2026 | $18.13 | $18.10 (-0.17%) | $18.22 | $17.64 | 1.03 M | $3.60 B |
| 01/15/2026 | $17.86 | $18.24 (2.13%) | $18.31 | $17.51 | 1.10 M | $3.63 B |
| 01/14/2026 | $17.77 | $17.99 (1.24%) | $18.23 | $17.60 | 1.55 M | $3.58 B |
| 01/13/2026 | $17.51 | $17.42 (-0.51%) | $17.76 | $17.17 | 1.24 M | $3.47 B |
| 01/12/2026 | $17.29 | $17.33 (0.23%) | $17.50 | $17.20 | 1.84 M | $3.45 B |
| 01/09/2026 | $17.21 | $16.66 (-3.2%) | $17.42 | $16.64 | 1.06 M | $3.32 B |
| 01/08/2026 | $16.86 | $17.15 (1.72%) | $17.17 | $16.53 | 1.33 M | $3.42 B |
| 01/07/2026 | $16.14 | $17.07 (5.76%) | $17.10 | $15.88 | 2.10 M | $3.40 B |
| 01/06/2026 | $16.30 | $16.40 (0.61%) | $16.56 | $16.01 | 1.20 M | $3.27 B |
| 01/05/2026 | $15.94 | $16.30 (2.26%) | $16.68 | $15.89 | 2.34 M | $3.25 B |
| 01/02/2026 | $16.47 | $15.81 (-4.01%) | $16.47 | $15.27 | 2.11 M | $3.15 B |
| 12/31/2025 | $16.23 | $16.23 (0%) | $16.63 | $16.16 | 989.21 K | $3.23 B |
| 12/30/2025 | $16.73 | $16.42 (-1.85%) | $16.78 | $16.01 | 1.94 M | $3.27 B |
| 12/29/2025 | $16.55 | $16.20 (-2.11%) | $16.55 | $15.75 | 2.77 M | $3.23 B |
| 12/26/2025 | $16.60 | $16.81 (1.27%) | $16.90 | $16.23 | 1.34 M | $3.35 B |
| 12/24/2025 | $16.20 | $16.32 (0.74%) | $16.33 | $16.02 | 1.58 M | $3.25 B |
| 12/23/2025 | $16.95 | $16.43 (-3.07%) | $16.99 | $16.20 | 1.17 M | $3.27 B |
| 12/22/2025 | $16.46 | $16.66 (1.22%) | $16.78 | $16.22 | 2.58 M | $3.32 B |
| 12/19/2025 | $15.72 | $15.91 (1.21%) | $16.29 | $15.66 | 3.45 M | $3.17 B |
| 12/18/2025 | $15.32 | $15.65 (2.15%) | $16.03 | $15.28 | 2.25 M | $3.12 B |
| 12/17/2025 | $15.71 | $15.42 (-1.85%) | $15.75 | $15.23 | 1.26 M | $3.07 B |
| 12/16/2025 | $15.90 | $15.49 (-2.58%) | $15.90 | $15.36 | 1.16 M | $3.09 B |
| 12/15/2025 | $15.91 | $15.75 (-1.01%) | $15.95 | $15.50 | 2.35 M | $3.14 B |
| 12/12/2025 | $15.76 | $15.71 (-0.32%) | $15.83 | $15.10 | 3.01 M | $3.13 B |
| 12/11/2025 | $14.75 | $15.28 (3.59%) | $15.55 | $14.71 | 2.75 M | $3.04 B |
| 12/10/2025 | $14.36 | $14.72 (2.51%) | $14.83 | $14.13 | 2.99 M | $2.93 B |
| 12/09/2025 | $13.94 | $14.35 (2.94%) | $14.44 | $13.94 | 1.15 M | $2.86 B |
| 12/08/2025 | $14.20 | $13.90 (-2.11%) | $14.31 | $13.87 | 2.08 M | $2.77 B |
| 12/05/2025 | $14.31 | $14.15 (-1.12%) | $14.54 | $14.04 | 1.14 M | $2.82 B |
| 12/04/2025 | $13.65 | $14.15 (3.66%) | $14.20 | $13.56 | 716.11 K | $2.82 B |
| 12/03/2025 | $14.27 | $14.00 (-1.89%) | $14.38 | $13.88 | 875.06 K | $2.79 B |
| 12/02/2025 | $13.93 | $14.10 (1.22%) | $14.16 | $13.44 | 1.31 M | $2.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
