Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aris Mining (ARIS) Historical Prices

TSE:ARIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202620.8121.1120.4420.4720.47+1.79%848,5611.25
Oct 30, 202621.2021.2019.7220.1120.11-9.29%1,535,9632.31
Oct 29, 202622.4122.4121.6222.1722.17-3.65%594,5290.91
Oct 28, 202622.6923.0322.3623.0123.01+0.97%516,5780.78
Oct 27, 202621.8822.8421.8122.7922.79+4.45%789,8161.19
Oct 26, 202621.7721.9320.9421.8221.82+0.83%479,2720.71
Oct 23, 202621.6822.0121.0621.6421.64-1.32%679,9381.02
Oct 22, 202623.0723.0721.7721.9321.93-8.32%1,134,2301.73
Oct 21, 202624.2324.3223.6623.9223.92-0.29%413,9830.63
Oct 20, 202624.0525.1023.8623.9923.99-2.08%415,1660.62
Oct 19, 202624.5424.7924.3624.5024.50-0.73%685,2911.03
Oct 16, 202624.5025.4224.2624.6824.68+0.33%742,9711.10
Oct 15, 202623.2724.6523.1024.6024.60+6.63%931,3161.40
Oct 14, 202623.3023.5922.8223.0723.07-4.31%653,2610.99
Oct 13, 202624.5224.6023.7724.1124.11-2.63%491,5160.74
Oct 12, 202624.4124.9424.0624.7624.76+0.00%00.00
Oct 09, 202624.4124.9424.0624.7624.76+3.77%486,9820.71
Oct 08, 202624.0424.0422.9923.8623.86-1.73%1,108,6781.65
Oct 07, 202624.0724.4923.6224.2824.28-3.27%460,3050.68
Oct 06, 202625.1025.3024.6325.1025.10+0.08%598,6370.89
Oct 05, 202625.0225.3124.4525.0825.08+0.52%302,0250.44
Oct 02, 202624.9625.5124.8124.9524.95+1.46%467,9480.68
Oct 01, 202624.9325.0524.0724.5924.59-0.73%865,4771.26
Sep 30, 202625.5725.5724.7424.7724.77-1.71%599,1520.88
Sep 29, 202624.9825.3524.7225.2025.20+1.61%616,8790.90
Sep 28, 202625.3025.6324.5224.8024.80-7.46%947,4331.41
Sep 25, 202626.4527.0226.0726.8026.80+1.63%468,0960.69
Sep 24, 202626.3726.4025.5926.3726.37-0.83%683,7821.01
Sep 23, 202626.8526.8726.1526.5926.59-4.87%488,4500.72
Sep 22, 202626.6228.1426.5027.9527.95+4.80%426,2660.63
Sep 21, 202627.3027.3126.4226.6726.67-1.66%373,2120.54
Sep 18, 202626.7727.2426.2427.1227.12+2.34%1,714,4722.55
Sep 17, 202626.3626.6925.9326.5026.50+4.08%430,4420.64
Sep 16, 202626.4726.4824.9825.4625.46-1.24%635,6020.95
Sep 15, 202625.9826.0625.2125.7825.78-0.73%418,3720.61
Sep 14, 202626.0626.2525.2725.9725.97-4.10%668,2150.96
Sep 11, 202627.4827.9526.8827.0827.08+0.93%575,4260.83
Sep 10, 202626.6427.2626.5126.8326.83-3.45%507,7380.71
Sep 09, 202628.1928.6527.5627.7927.79+0.91%559,8610.78
Sep 08, 202627.5028.1027.3827.5427.54-0.72%331,0410.46
Sep 07, 202627.4827.9227.4727.7427.74+0.00%00.00
Sep 04, 202627.4827.9227.4727.7427.74-2.19%348,0980.47
Sep 03, 202628.2928.7527.8128.3628.36+4.15%822,8561.11
Sep 02, 202626.8927.7826.7627.2327.23+3.97%600,6750.81
Sep 01, 202626.6827.4326.1326.1926.19-5.49%588,8000.80
Aug 31, 202628.0428.2226.9527.7127.71-1.67%1,050,0451.44
Aug 28, 202629.5729.7127.6328.1828.18-4.44%652,9940.90
Aug 27, 202628.7629.6228.3729.4929.49+3.08%532,2770.73
Aug 26, 202628.4529.0928.4528.6128.61-2.19%301,1050.41
Aug 25, 202628.3929.4528.1929.2529.25+1.56%561,7340.77