5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
+0.27%
3 MONTH PERFORMANCE
-20.85%
6 MONTH PERFORMANCE
-19.83%
YEAR-TO-DATE PERFORMANCE
+6.29%
1 YEAR PERFORMANCE
+22.77%
Aris Mining Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $3.78 | $3.73 (-1.32%) | $3.83 | $3.59 | 347,628 | |
| 01/15/2025 | $3.83 | $3.77 (-1.57%) | $3.87 | $3.72 | 219,238 | $640.42 M |
| 01/14/2025 | $3.60 | $3.78 (5%) | $3.78 | $3.60 | 558,548 | $642.12 M |
| 01/13/2025 | $3.70 | $3.58 (-3.24%) | $3.70 | $3.58 | 322,537 | $608.15 M |
| 01/10/2025 | $3.83 | $3.75 (-2.09%) | $3.90 | $3.72 | 336,600 | $637.03 M |
| 01/08/2025 | $3.71 | $3.79 (2.16%) | $3.82 | $3.56 | 397,100 | $643.82 M |
| 01/07/2025 | $3.67 | $3.66 (-0.27%) | $3.76 | $3.60 | 323,400 | $621.74 M |
| 01/06/2025 | $3.60 | $3.62 (0.56%) | $3.80 | $3.60 | 368,002 | $614.94 M |
| 01/03/2025 | $3.65 | $3.65 (0%) | $3.67 | $3.63 | 172,524 | $620.04 M |
| 01/02/2025 | $3.55 | $3.67 (3.38%) | $3.72 | $3.55 | 259,818 | $623.44 M |
| 12/31/2024 | $3.39 | $3.50 (3.24%) | $3.52 | $3.39 | 396,922 | $594.56 M |
| 12/30/2024 | $3.29 | $3.40 (3.34%) | $3.57 | $3.29 | 355,900 | $577.57 M |
| 12/27/2024 | $3.53 | $3.54 (0.28%) | $3.54 | $3.45 | 184,111 | $601.35 M |
| 12/26/2024 | $3.57 | $3.58 (0.28%) | $3.62 | $3.56 | 99,700 | $608.15 M |
| 12/24/2024 | $3.50 | $3.53 (0.86%) | $3.54 | $3.47 | 109,100 | $599.65 M |
| 12/23/2024 | $3.49 | $3.49 (0%) | $3.51 | $3.42 | 349,800 | $592.86 M |
| 12/20/2024 | $3.34 | $3.46 (3.59%) | $3.55 | $3.32 | 1.17 M | $587.76 M |
| 12/19/2024 | $3.64 | $3.31 (-9.07%) | $3.64 | $3.30 | 1.10 M | $562.28 M |
| 12/18/2024 | $3.76 | $3.55 (-5.59%) | $3.81 | $3.55 | 753,000 | $603.05 M |
| 12/17/2024 | $3.72 | $3.79 (1.88%) | $3.81 | $3.65 | 493,800 | $643.82 M |
| 12/16/2024 | $3.81 | $3.71 (-2.62%) | $3.82 | $3.71 | 450,218 | $630.23 M |
| 12/13/2024 | $3.85 | $3.79 (-1.56%) | $3.89 | $3.71 | 322,829 | $643.82 M |
| 12/12/2024 | $4.02 | $3.89 (-3.23%) | $4.06 | $3.87 | 285,300 | $660.81 M |
| 12/11/2024 | $4.00 | $4.14 (3.5%) | $4.14 | $3.97 | 408,101 | $703.28 M |
| 12/10/2024 | $3.98 | $3.97 (-0.25%) | $4.01 | $3.91 | 356,311 | $674.40 M |
| 12/09/2024 | $3.90 | $3.87 (-0.77%) | $4.07 | $3.87 | 404,826 | $657.41 M |
| 12/06/2024 | $3.81 | $3.81 (0%) | $3.81 | $3.71 | 346,600 | $647.22 M |
| 12/05/2024 | $3.74 | $3.78 (1.07%) | $3.83 | $3.74 | 224,730 | $642.12 M |
| 12/04/2024 | $3.83 | $3.73 (-2.61%) | $3.83 | $3.72 | 273,800 | $633.63 M |
| 12/03/2024 | $3.69 | $3.81 (3.25%) | $3.82 | $3.68 | 283,805 | $647.22 M |
| 12/02/2024 | $3.77 | $3.66 (-2.92%) | $3.83 | $3.63 | 430,308 | $621.74 M |
| 11/29/2024 | $3.90 | $3.79 (-2.82%) | $3.91 | $3.79 | 415,629 | $643.82 M |
| 11/27/2024 | $4.15 | $4.09 (-1.45%) | $4.16 | $4.07 | 213,300 | $694.78 M |
| 11/26/2024 | $4.09 | $4.08 (-0.24%) | $4.11 | $4.02 | 197,600 | $693.09 M |
| 11/25/2024 | $4.06 | $4.11 (1.23%) | $4.12 | $3.99 | 353,700 | $698.18 M |
| 11/22/2024 | $4.18 | $4.17 (-0.24%) | $4.24 | $4.15 | 317,900 | $708.37 M |
| 11/21/2024 | $4.17 | $4.17 (0%) | $4.19 | $4.09 | 198,327 | $708.37 M |
| 11/20/2024 | $4.15 | $4.13 (-0.48%) | $4.18 | $4.10 | 242,931 | $701.58 M |
| 11/19/2024 | $4.14 | $4.13 (-0.24%) | $4.15 | $4.07 | 409,515 | $701.58 M |
| 11/18/2024 | $4.08 | $4.11 (0.74%) | $4.17 | $4.00 | 419,800 | $698.18 M |
| 11/15/2024 | $3.90 | $3.92 (0.51%) | $4.00 | $3.86 | 550,907 | $593.78 M |
| 11/14/2024 | $3.80 | $4.00 (5.26%) | $4.06 | $3.78 | 641,702 | $605.90 M |
| 11/13/2024 | $4.04 | $3.83 (-5.2%) | $4.05 | $3.67 | 843,000 | $580.15 M |
| 11/12/2024 | $4.10 | $4.06 (-0.98%) | $4.10 | $3.97 | 635,635 | $614.99 M |
| 11/11/2024 | $4.22 | $4.10 (-2.84%) | $4.23 | $3.99 | 543,250 | $621.05 M |
| 11/08/2024 | $4.33 | $4.36 (0.69%) | $4.39 | $4.26 | 501,210 | $660.43 M |
| 11/07/2024 | $4.43 | $4.43 (0%) | $4.45 | $4.28 | 391,652 | $671.03 M |
| 11/06/2024 | $4.33 | $4.28 (-1.15%) | $4.40 | $4.17 | 666,735 | $648.31 M |
| 11/05/2024 | $4.58 | $4.45 (-2.84%) | $4.58 | $4.43 | 532,100 | $674.06 M |
| 11/04/2024 | $4.57 | $4.53 (-0.88%) | $4.65 | $4.52 | 503,733 | $686.18 M |
| 11/01/2024 | $4.67 | $4.52 (-3.21%) | $4.71 | $4.51 | 401,114 | $684.67 M |
| 10/31/2024 | $4.69 | $4.65 (-0.85%) | $4.75 | $4.51 | 561,300 | $704.36 M |
| 10/30/2024 | $4.88 | $4.80 (-1.64%) | $4.88 | $4.65 | 362,200 | $727.08 M |
| 10/29/2024 | $4.63 | $4.84 (4.54%) | $4.84 | $4.60 | 612,520 | $733.14 M |
| 10/28/2024 | $4.64 | $4.57 (-1.51%) | $4.64 | $4.48 | 358,826 | $692.24 M |
| 10/25/2024 | $4.69 | $4.64 (-1.07%) | $4.75 | $4.58 | 316,737 | $702.84 M |
| 10/24/2024 | $4.76 | $4.71 (-1.05%) | $4.76 | $4.60 | 342,119 | $713.45 M |
| 10/23/2024 | $4.82 | $4.69 (-2.7%) | $4.87 | $4.59 | 416,500 | $710.42 M |
| 10/22/2024 | $4.88 | $4.88 (0%) | $4.94 | $4.82 | 390,235 | $739.20 M |
| 10/21/2024 | $4.88 | $4.79 (-1.84%) | $4.98 | $4.72 | 444,518 | $725.56 M |
| 10/18/2024 | $4.73 | $4.82 (1.9%) | $4.89 | $4.69 | 476,200 | $730.11 M |
| 10/17/2024 | $4.72 | $4.66 (-1.27%) | $4.72 | $4.60 | 304,543 | $705.87 M |
| 10/16/2024 | $4.61 | $4.70 (1.95%) | $4.71 | $4.57 | 356,700 | $711.93 M |