-
5 DAY PERFORMANCE
+1.69% -
1 MONTH PERFORMANCE
-10.83% -
3 MONTH PERFORMANCE
-12.86% -
6 MONTH PERFORMANCE
+0.48% -
YEAR-TO-DATE PERFORMANCE
+27.66% -
1 YEAR PERFORMANCE
+45.33%
Aris Mining Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.18 | $4.17 (-0.24%) | $4.24 | $4.15 | 317,878 | $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 |
| 10/15/2024 | $4.50 | $4.58 (1.78%) | $4.58 | $4.39 | 365,500 | $693.75 M |
| 10/14/2024 | $4.45 | $4.50 (1.12%) | $4.50 | $4.42 | 175,946 | $681.64 M |
| 10/11/2024 | $4.47 | $4.49 (0.45%) | $4.55 | $4.46 | 377,319 | $680.12 M |
| 10/10/2024 | $4.25 | $4.46 (4.94%) | $4.46 | $4.21 | 510,821 | $675.58 M |
| 10/09/2024 | $4.34 | $4.26 (-1.84%) | $4.34 | $4.25 | 439,001 | $645.28 M |
| 10/08/2024 | $4.36 | $4.34 (-0.46%) | $4.39 | $4.13 | 735,303 | $657.40 M |
| 10/07/2024 | $4.47 | $4.40 (-1.57%) | $4.47 | $4.35 | 653,527 | $666.49 M |
| 10/04/2024 | $4.54 | $4.47 (-1.54%) | $4.59 | $4.44 | 562,500 | $677.09 M |
| 10/03/2024 | $4.60 | $4.55 (-1.09%) | $4.60 | $4.49 | 480,019 | $689.21 M |
| 10/02/2024 | $4.65 | $4.61 (-0.86%) | $4.69 | $4.58 | 345,700 | $698.30 M |
| 10/01/2024 | $4.71 | $4.65 (-1.27%) | $4.74 | $4.59 | 470,243 | $704.36 M |
| 09/30/2024 | $4.68 | $4.60 (-1.71%) | $4.69 | $4.56 | 395,000 | $696.78 M |
| 09/27/2024 | $4.91 | $4.69 (-4.48%) | $4.91 | $4.69 | 625,411 | $710.42 M |
| 09/26/2024 | $5.00 | $4.92 (-1.6%) | $5.03 | $4.92 | 763,127 | $745.26 M |
| 09/25/2024 | $4.86 | $4.97 (2.26%) | $4.98 | $4.86 | 798,646 | $752.83 M |
| 09/24/2024 | $4.94 | $4.86 (-1.62%) | $4.94 | $4.80 | 608,294 | $736.17 M |
| 09/23/2024 | $4.99 | $4.87 (-2.4%) | $5.00 | $4.86 | 706,000 | $737.68 M |
| 09/20/2024 | $5.00 | $5.03 (0.6%) | $5.03 | $4.86 | 12.03 M | $761.92 M |
| 09/19/2024 | $4.82 | $4.83 (0.21%) | $4.92 | $4.75 | 1.72 M | $731.62 M |
| 09/18/2024 | $4.81 | $4.65 (-3.33%) | $4.97 | $4.65 | 1.40 M | $704.36 M |
| 09/17/2024 | $4.86 | $4.76 (-2.06%) | $4.88 | $4.75 | 1.08 M | $721.02 M |
| 09/16/2024 | $5.16 | $4.88 (-5.43%) | $5.16 | $4.78 | 2.03 M | $739.20 M |
| 09/13/2024 | $4.78 | $5.05 (5.65%) | $5.05 | $4.73 | 921,049 | $764.95 M |
| 09/12/2024 | $4.46 | $4.68 (4.93%) | $4.68 | $4.46 | 520,245 | $708.90 M |
| 09/11/2024 | $4.31 | $4.35 (0.93%) | $4.38 | $4.21 | 369,900 | $658.92 M |
| 09/10/2024 | $4.25 | $4.29 (0.94%) | $4.38 | $4.22 | 299,600 | $649.83 M |
| 09/09/2024 | $4.22 | $4.22 (0%) | $4.31 | $4.16 | 269,105 | $639.22 M |
| 09/06/2024 | $4.46 | $4.20 (-5.83%) | $4.46 | $4.20 | 401,067 | $636.19 M |
| 09/05/2024 | $4.61 | $4.44 (-3.69%) | $4.63 | $4.42 | 269,700 | $672.55 M |
| 09/04/2024 | $4.27 | $4.53 (6.09%) | $4.56 | $4.27 | 394,200 | $686.18 M |
| 09/03/2024 | $4.43 | $4.30 (-2.93%) | $4.46 | $4.27 | 573,515 | $651.34 M |
| 08/30/2024 | $4.49 | $4.54 (1.11%) | $4.61 | $4.48 | 837,803 | $687.70 M |
| 08/29/2024 | $4.38 | $4.48 (2.28%) | $4.54 | $4.33 | 239,123 | $678.61 M |
| 08/28/2024 | $4.51 | $4.38 (-2.88%) | $4.51 | $4.31 | 351,437 | $663.46 M |
| 08/27/2024 | $4.64 | $4.54 (-2.16%) | $4.64 | $4.53 | 246,400 | $687.70 M |
| 08/26/2024 | $4.89 | $4.64 (-5.11%) | $4.89 | $4.63 | 377,000 | $702.84 M |