Aris Mining Corporation (ARIS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.47 | 5.58 | 5.40 | 5.56 | 5.56 | 1,029,400 |
| Apr 25, 2024 | 5.39 | 5.50 | 5.31 | 5.45 | 5.45 | 616,100 |
| Apr 24, 2024 | 5.40 | 5.44 | 5.35 | 5.38 | 5.38 | 325,100 |
| Apr 23, 2024 | 5.25 | 5.48 | 5.21 | 5.43 | 5.43 | 823,200 |
| Apr 22, 2024 | 5.16 | 5.31 | 5.08 | 5.30 | 5.30 | 581,700 |
| Apr 19, 2024 | 5.23 | 5.45 | 5.18 | 5.38 | 5.38 | 1,146,400 |
| Apr 18, 2024 | 5.11 | 5.25 | 5.08 | 5.24 | 5.24 | 547,300 |
| Apr 17, 2024 | 4.94 | 5.11 | 4.92 | 5.05 | 5.05 | 657,800 |
| Apr 16, 2024 | 4.91 | 4.94 | 4.82 | 4.88 | 4.88 | 364,900 |
| Apr 15, 2024 | 5.02 | 5.02 | 4.80 | 4.92 | 4.92 | 417,700 |
| Apr 12, 2024 | 5.17 | 5.30 | 4.95 | 4.99 | 4.99 | 1,131,300 |
| Apr 11, 2024 | 5.01 | 5.07 | 4.89 | 5.04 | 5.04 | 221,000 |
| Apr 10, 2024 | 4.90 | 5.06 | 4.85 | 4.95 | 4.95 | 231,400 |
| Apr 09, 2024 | 5.05 | 5.12 | 4.92 | 4.93 | 4.93 | 586,000 |
| Apr 08, 2024 | 4.94 | 5.05 | 4.91 | 5.01 | 5.01 | 627,800 |
| Apr 05, 2024 | 4.87 | 4.97 | 4.79 | 4.91 | 4.91 | 415,800 |
| Apr 04, 2024 | 5.03 | 5.03 | 4.85 | 4.86 | 4.86 | 282,400 |
| Apr 03, 2024 | 4.91 | 5.05 | 4.88 | 5.03 | 5.03 | 702,800 |
| Apr 02, 2024 | 4.91 | 5.00 | 4.83 | 4.91 | 4.91 | 696,900 |
| Apr 01, 2024 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | 679,500 |
| Mar 28, 2024 | 4.69 | 4.88 | 4.67 | 4.86 | 4.86 | 602,900 |
| Mar 27, 2024 | 4.55 | 4.69 | 4.54 | 4.69 | 4.69 | 385,400 |
| Mar 26, 2024 | 4.61 | 4.65 | 4.52 | 4.53 | 4.53 | 215,300 |
| Mar 25, 2024 | 4.50 | 4.60 | 4.50 | 4.51 | 4.51 | 178,500 |
| Mar 22, 2024 | 4.57 | 4.60 | 4.45 | 4.45 | 4.45 | 192,700 |
| Mar 21, 2024 | 4.63 | 4.68 | 4.57 | 4.57 | 4.57 | 427,100 |
| Mar 20, 2024 | 4.31 | 4.54 | 4.31 | 4.52 | 4.52 | 277,500 |
| Mar 19, 2024 | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | 181,200 |
| Mar 18, 2024 | 4.44 | 4.48 | 4.39 | 4.47 | 4.47 | 208,300 |
| Mar 15, 2024 | 4.49 | 4.49 | 4.39 | 4.44 | 4.44 | 1,145,900 |
| Mar 14, 2024 | 4.44 | 4.55 | 4.40 | 4.49 | 4.49 | 208,000 |
| Mar 13, 2024 | 4.44 | 4.61 | 4.40 | 4.50 | 4.50 | 372,900 |
| Mar 12, 2024 | 4.42 | 4.45 | 4.32 | 4.39 | 4.39 | 293,700 |
| Mar 11, 2024 | 4.56 | 4.56 | 4.38 | 4.46 | 4.46 | 567,200 |
| Mar 08, 2024 | 4.28 | 4.60 | 4.28 | 4.55 | 4.55 | 1,009,000 |
| Mar 07, 2024 | 4.18 | 4.42 | 4.17 | 4.27 | 4.27 | 473,200 |
| Mar 06, 2024 | 4.07 | 4.20 | 3.96 | 4.16 | 4.16 | 484,800 |
| Mar 05, 2024 | 4.08 | 4.08 | 3.96 | 4.06 | 4.06 | 289,400 |
| Mar 04, 2024 | 4.02 | 4.10 | 3.95 | 4.02 | 4.02 | 379,800 |
| Mar 01, 2024 | 3.82 | 3.97 | 3.75 | 3.94 | 3.94 | 202,200 |
| Feb 29, 2024 | 3.84 | 3.84 | 3.75 | 3.80 | 3.80 | 163,300 |
| Feb 28, 2024 | 3.77 | 3.82 | 3.73 | 3.75 | 3.75 | 85,100 |
| Feb 27, 2024 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 129,500 |
| Feb 26, 2024 | 3.91 | 3.91 | 3.84 | 3.89 | 3.89 | 243,400 |
| Feb 23, 2024 | 3.84 | 4.00 | 3.75 | 3.95 | 3.95 | 240,600 |
| Feb 22, 2024 | 3.90 | 3.93 | 3.82 | 3.84 | 3.84 | 133,700 |
| Feb 21, 2024 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | 82,800 |
| Feb 20, 2024 | 3.99 | 4.03 | 3.88 | 3.97 | 3.97 | 298,000 |
| Feb 16, 2024 | 3.96 | 4.03 | 3.90 | 3.98 | 3.98 | 89,800 |
| Feb 15, 2024 | 3.93 | 4.06 | 3.92 | 3.96 | 3.96 | 191,200 |
| Feb 14, 2024 | 3.87 | 3.96 | 3.82 | 3.88 | 3.88 | 142,400 |
| Feb 13, 2024 | 4.02 | 4.03 | 3.85 | 3.86 | 3.86 | 218,000 |
| Feb 12, 2024 | 3.99 | 4.09 | 3.96 | 4.06 | 4.06 | 106,500 |
| Feb 09, 2024 | 4.11 | 4.11 | 3.97 | 3.99 | 3.99 | 152,300 |
| Feb 08, 2024 | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | 96,600 |
| Feb 07, 2024 | 4.11 | 4.24 | 4.09 | 4.17 | 4.17 | 149,900 |
| Feb 06, 2024 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | 149,000 |
| Feb 05, 2024 | 4.14 | 4.20 | 4.08 | 4.17 | 4.17 | 195,900 |
| Feb 02, 2024 | 4.15 | 4.24 | 4.13 | 4.20 | 4.20 | 256,100 |
| Feb 01, 2024 | 4.16 | 4.28 | 4.14 | 4.25 | 4.25 | 256,000 |
| Jan 31, 2024 | 4.15 | 4.28 | 4.07 | 4.16 | 4.16 | 326,600 |
| Jan 30, 2024 | 3.98 | 4.16 | 3.98 | 4.09 | 4.09 | 312,000 |
| Jan 29, 2024 | 3.92 | 4.03 | 3.72 | 3.72 | 3.72 | 1,538,800 |
| Jan 26, 2024 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | 81,500 |
| Jan 25, 2024 | 3.91 | 3.93 | 3.87 | 3.90 | 3.90 | 133,800 |
| Jan 24, 2024 | 3.99 | 3.99 | 3.80 | 3.85 | 3.85 | 257,500 |
| Jan 23, 2024 | 3.87 | 3.97 | 3.82 | 3.92 | 3.92 | 276,700 |
| Jan 22, 2024 | 3.77 | 3.84 | 3.68 | 3.83 | 3.83 | 211,700 |
| Jan 19, 2024 | 3.89 | 3.92 | 3.78 | 3.78 | 3.78 | 190,900 |
| Jan 18, 2024 | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | 144,700 |
| Jan 17, 2024 | 4.01 | 4.03 | 3.86 | 3.92 | 3.92 | 299,200 |
| Jan 16, 2024 | 4.39 | 4.39 | 4.05 | 4.05 | 4.05 | 309,400 |
| Jan 15, 2024 | 4.45 | 4.47 | 4.39 | 4.42 | 4.42 | 44,600 |
| Jan 12, 2024 | 4.41 | 4.55 | 4.38 | 4.46 | 4.46 | 198,600 |
| Jan 11, 2024 | 4.28 | 4.33 | 4.19 | 4.29 | 4.29 | 120,300 |
| Jan 10, 2024 | 4.28 | 4.33 | 4.23 | 4.28 | 4.28 | 102,200 |
| Jan 09, 2024 | 4.30 | 4.32 | 4.23 | 4.27 | 4.27 | 262,200 |
| Jan 08, 2024 | 4.31 | 4.33 | 4.25 | 4.26 | 4.26 | 131,600 |
| Jan 05, 2024 | 4.41 | 4.51 | 4.35 | 4.37 | 4.37 | 116,300 |
| Jan 04, 2024 | 4.40 | 4.48 | 4.35 | 4.42 | 4.42 | 124,600 |
| Jan 03, 2024 | 4.42 | 4.50 | 4.34 | 4.40 | 4.40 | 265,800 |
| Jan 02, 2024 | 4.34 | 4.54 | 4.30 | 4.50 | 4.50 | 361,600 |
| Dec 29, 2023 | 4.42 | 4.42 | 4.26 | 4.37 | 4.37 | 233,500 |
| Dec 28, 2023 | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | 220,500 |
| Dec 27, 2023 | 4.46 | 4.65 | 4.43 | 4.55 | 4.55 | 244,500 |
| Dec 22, 2023 | 4.43 | 4.57 | 4.43 | 4.43 | 4.43 | 263,200 |
| Dec 21, 2023 | 4.42 | 4.53 | 4.39 | 4.41 | 4.41 | 296,300 |
| Dec 20, 2023 | 4.32 | 4.46 | 4.32 | 4.39 | 4.39 | 236,600 |
| Dec 19, 2023 | 4.24 | 4.39 | 4.24 | 4.33 | 4.33 | 110,200 |
| Dec 18, 2023 | 4.16 | 4.26 | 4.16 | 4.23 | 4.23 | 124,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.