5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
+22.84%
3 MONTH PERFORMANCE
+113.06%
6 MONTH PERFORMANCE
+176.77%
YEAR-TO-DATE PERFORMANCE
+22.61%
1 YEAR PERFORMANCE
+440.76%
Aris Mining Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $21.80 | $19.85 (-8.94%) | $21.98 | $19.75 | 938.96 K | |
| 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 |
| 12/01/2025 | $14.32 | $14.01 (-2.16%) | $14.67 | $13.92 | 1.81 M | $2.79 B |
| 11/28/2025 | $14.20 | $14.04 (-1.13%) | $14.48 | $13.93 | 1.36 M | $2.80 B |
| 11/26/2025 | $13.34 | $14.02 (5.1%) | $14.03 | $13.21 | 1.79 M | $2.79 B |
| 11/25/2025 | $12.81 | $13.12 (2.42%) | $13.30 | $12.69 | 1.76 M | $2.61 B |
| 11/24/2025 | $11.76 | $12.79 (8.76%) | $12.84 | $11.75 | 2.30 M | $2.55 B |
| 11/21/2025 | $11.44 | $11.63 (1.66%) | $11.87 | $11.25 | 1.30 M | $2.32 B |
| 11/20/2025 | $12.09 | $11.36 (-6.04%) | $12.17 | $11.29 | 1.58 M | $2.26 B |
| 11/19/2025 | $11.88 | $11.82 (-0.51%) | $12.01 | $11.62 | 1.36 M | $2.35 B |
| 11/18/2025 | $11.45 | $11.70 (2.18%) | $11.76 | $11.24 | 1.35 M | $2.33 B |
| 11/17/2025 | $11.36 | $11.32 (-0.35%) | $11.52 | $11.15 | 961.72 K | $2.25 B |
| 11/14/2025 | $10.80 | $11.25 (4.17%) | $11.32 | $10.66 | 1.17 M | $2.24 B |
| 11/13/2025 | $11.45 | $11.37 (-0.7%) | $11.78 | $11.26 | 1.38 M | $2.26 B |
| 11/12/2025 | $11.03 | $11.33 (2.72%) | $11.44 | $10.85 | 1.88 M | $2.26 B |
| 11/11/2025 | $11.00 | $10.96 (-0.36%) | $11.09 | $10.68 | 1.43 M | $2.18 B |
| 11/10/2025 | $10.50 | $10.77 (2.57%) | $10.94 | $10.29 | 3.13 M | $2.15 B |
| 11/07/2025 | $9.79 | $9.85 (0.61%) | $9.86 | $9.55 | 1.08 M | $1.77 B |
| 11/06/2025 | $9.91 | $9.61 (-3.03%) | $10.04 | $9.59 | 669.30 K | $1.73 B |
| 11/05/2025 | $9.70 | $9.79 (0.93%) | $9.95 | $9.70 | 626.90 K | $1.76 B |
| 11/04/2025 | $9.92 | $9.60 (-3.23%) | $10.00 | $9.56 | 866.07 K | $1.73 B |
| 11/03/2025 | $9.88 | $10.20 (3.24%) | $10.25 | $9.78 | 791.30 K | $1.83 B |
| 10/31/2025 | $10.13 | $9.88 (-2.47%) | $10.14 | $9.69 | 1.01 M | $1.78 B |
| 10/30/2025 | $9.63 | $10.10 (4.88%) | $10.51 | $9.55 | 1.12 M | $1.82 B |
| 10/29/2025 | $9.63 | $9.34 (-3.01%) | $9.70 | $9.16 | 1.95 M | $1.68 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.
