Skip to main content
ARIS logo

Aris Mining Corporation

ARISNYSEMaterialsGold

$17.36Today:- (-)1Y +58.39%

As of Oct 15, 2026 close

Market cap
$3.63B
P/E (TTM)
12.86
Forward P/E
-
Dividend yield
-
52-week range
$8.75$23.29
Volume (live)
-
Avg. volume (3M)
1.52M

Aris Mining (ARIS) Historical Stock Prices

Analyze Aris Mining (ARIS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aris Mining (ARIS) Interactive Price Chart

Interactive historical price chart showing Aris Mining stock price movements and trends across multiple time periods.

Loading chart...

ARIS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ARIS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202616.4217.3716.2517.3617.362.06M
Oct 14, 202616.3316.5415.9916.2516.251.79M
Oct 13, 202617.1617.2116.7116.9216.921.88M
Oct 12, 202617.1417.2116.8116.9516.95665.38K
Oct 9, 202617.1617.4816.8617.3317.331.34M
Oct 8, 202616.7116.8216.1216.7616.762.58M
Oct 7, 202616.9217.1916.5617.0317.031.10M
Oct 6, 202617.7317.8017.2817.6617.66891.30K
Oct 5, 202617.6117.8217.1517.5717.571.10M
Oct 2, 202617.5217.9317.3917.5017.501.47M
Oct 1, 202617.3917.6016.9117.3217.322.38M
Sep 30, 202618.0118.0117.3817.4017.401.42M
Sep 29, 202617.5417.8917.4117.7517.751.28M
Sep 28, 202617.7318.0917.3017.5017.503.04M
Sep 25, 202618.6619.1118.4218.9318.931.30M
Sep 24, 202618.6518.7018.0918.6518.651.65M
Sep 23, 202619.1619.1918.5418.8918.892.18M
Sep 22, 202618.8220.0218.8219.8419.841.66M
Sep 21, 202619.5319.5318.8419.0319.03844.40K
Sep 18, 202619.1019.4618.7219.4019.401.62M
Sep 17, 202619.0219.0918.5418.9518.951.24M
Sep 16, 202618.8618.9317.8518.2318.231.32M
Sep 15, 202618.7718.7818.1318.5618.56844.83K
Sep 14, 202618.6618.8918.1518.6818.681.99M
Sep 11, 202619.8820.1519.3919.5419.541.37M
Sep 10, 202619.2819.7219.1519.4119.411.76M
Sep 9, 202620.4720.8019.9520.1320.131.15M
Sep 8, 202620.0020.4219.8619.9819.981.02M
Sep 4, 202619.9920.2519.8020.0520.05994.57K
Sep 3, 202620.6120.7520.1620.5520.551.49M
Sep 2, 202619.4420.0119.3319.6919.691.57M
Sep 1, 202619.3419.7618.8018.8718.871.33M
Aug 31, 202620.2620.3919.4519.9919.991.09M
Aug 28, 202621.3321.4619.8620.2720.272.02M
Aug 27, 202620.7021.3820.4521.2621.261.24M
Aug 26, 202620.5020.9520.4820.6420.64794.61K
Aug 25, 202620.4521.3120.3521.1821.181.04M
Aug 24, 202620.9821.1720.5220.8120.811.58M
Aug 21, 202620.9020.9520.3820.8620.862.04M
Aug 20, 202619.3520.2319.3520.1920.191.35M
Aug 19, 202618.8019.8818.7019.6119.611.82M
Aug 18, 202617.7017.9617.3517.5917.591.01M
Aug 17, 202618.0018.3217.7918.1218.12831.38K
Aug 14, 202617.7118.0817.6517.8917.89703.68K
Aug 13, 202617.3617.5917.0417.4017.401.59M
Aug 12, 202617.7218.1317.7017.7517.752.01M
Aug 11, 202617.0317.4616.8717.3417.341.09M
Aug 10, 202617.2317.2816.9017.0817.082.09M
Aug 7, 202616.9117.4316.8517.4017.402.42M
Aug 6, 202615.4015.9515.2915.7215.721.35M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.