Advertisement
Aris Mining Corporation (ARIS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 6.48 | 6.54 | 6.30 | 6.30 | 6.30 | 342,600 |
| Oct 31, 2024 | 6.52 | 6.63 | 6.29 | 6.46 | 6.46 | 447,100 |
| Oct 30, 2024 | 6.73 | 6.73 | 6.48 | 6.66 | 6.66 | 624,300 |
| Oct 29, 2024 | 6.39 | 6.73 | 6.38 | 6.73 | 6.73 | 591,900 |
| Oct 28, 2024 | 6.39 | 6.39 | 6.23 | 6.33 | 6.33 | 319,600 |
| Oct 25, 2024 | 6.47 | 6.57 | 6.35 | 6.41 | 6.41 | 345,600 |
| Oct 24, 2024 | 6.52 | 6.53 | 6.38 | 6.51 | 6.51 | 427,100 |
| Oct 23, 2024 | 6.64 | 6.73 | 6.35 | 6.50 | 6.50 | 507,800 |
| Oct 22, 2024 | 6.69 | 6.81 | 6.65 | 6.73 | 6.73 | 481,300 |
| Oct 21, 2024 | 6.68 | 6.68 | 6.54 | 6.65 | 6.65 | 443,000 |
| Oct 18, 2024 | 6.48 | 6.74 | 6.46 | 6.64 | 6.64 | 608,300 |
| Oct 17, 2024 | 6.44 | 6.49 | 6.34 | 6.40 | 6.40 | 299,800 |
| Oct 16, 2024 | 6.38 | 6.48 | 6.28 | 6.43 | 6.43 | 436,700 |
| Oct 15, 2024 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 451,000 |
| Oct 11, 2024 | 6.17 | 6.25 | 6.14 | 6.14 | 6.14 | 261,800 |
| Oct 10, 2024 | 5.85 | 6.12 | 5.79 | 6.11 | 6.11 | 496,700 |
| Oct 09, 2024 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | 330,700 |
| Oct 08, 2024 | 5.95 | 5.95 | 5.64 | 5.95 | 5.95 | 638,500 |
| Oct 07, 2024 | 6.03 | 6.09 | 5.93 | 5.97 | 5.97 | 520,400 |
| Oct 04, 2024 | 6.18 | 6.24 | 6.03 | 6.06 | 6.06 | 615,100 |
| Oct 03, 2024 | 6.16 | 6.20 | 6.08 | 6.14 | 6.14 | 254,900 |
| Oct 02, 2024 | 6.28 | 6.32 | 6.17 | 6.23 | 6.23 | 427,200 |
| Oct 01, 2024 | 6.33 | 6.37 | 6.21 | 6.30 | 6.30 | 367,100 |
| Sep 30, 2024 | 6.28 | 6.29 | 6.18 | 6.26 | 6.26 | 360,400 |
| Sep 27, 2024 | 6.61 | 6.61 | 6.35 | 6.35 | 6.35 | 494,000 |
| Sep 26, 2024 | 6.75 | 6.78 | 6.63 | 6.64 | 6.64 | 459,000 |
| Sep 25, 2024 | 6.54 | 6.71 | 6.54 | 6.71 | 6.71 | 578,700 |
| Sep 24, 2024 | 6.56 | 6.63 | 6.49 | 6.54 | 6.54 | 459,300 |
| Sep 23, 2024 | 6.65 | 6.73 | 6.56 | 6.56 | 6.56 | 355,900 |
| Sep 20, 2024 | 6.64 | 6.80 | 6.59 | 6.68 | 6.68 | 2,084,000 |
| Sep 19, 2024 | 6.55 | 6.66 | 6.46 | 6.59 | 6.59 | 874,500 |
| Sep 18, 2024 | 6.58 | 6.72 | 6.34 | 6.34 | 6.34 | 715,400 |
| Sep 17, 2024 | 6.57 | 6.63 | 6.46 | 6.50 | 6.50 | 559,700 |
| Sep 16, 2024 | 6.88 | 6.97 | 6.50 | 6.61 | 6.61 | 1,329,400 |
| Sep 13, 2024 | 6.43 | 6.86 | 6.43 | 6.85 | 6.85 | 2,074,300 |
| Sep 12, 2024 | 6.04 | 6.36 | 6.04 | 6.34 | 6.34 | 742,800 |
| Sep 11, 2024 | 5.78 | 5.94 | 5.74 | 5.94 | 5.94 | 478,600 |
| Sep 10, 2024 | 5.76 | 5.95 | 5.75 | 5.86 | 5.86 | 532,200 |
| Sep 09, 2024 | 5.74 | 5.84 | 5.74 | 5.75 | 5.75 | 409,400 |
| Sep 06, 2024 | 6.00 | 6.03 | 5.72 | 5.72 | 5.72 | 407,900 |
| Sep 05, 2024 | 6.20 | 6.25 | 5.97 | 6.01 | 6.01 | 650,700 |
| Sep 04, 2024 | 5.77 | 6.15 | 5.77 | 6.13 | 6.13 | 833,000 |
| Sep 03, 2024 | 6.02 | 6.04 | 5.79 | 5.84 | 5.84 | 841,000 |
| Aug 30, 2024 | 6.06 | 6.22 | 6.04 | 6.11 | 6.11 | 3,909,800 |
| Aug 29, 2024 | 5.89 | 6.11 | 5.88 | 6.07 | 6.07 | 348,300 |
| Aug 28, 2024 | 6.04 | 6.05 | 5.81 | 5.86 | 5.86 | 580,000 |
| Aug 27, 2024 | 6.20 | 6.23 | 6.09 | 6.14 | 6.14 | 514,100 |
| Aug 26, 2024 | 6.53 | 6.55 | 6.23 | 6.27 | 6.27 | 632,900 |
| Aug 23, 2024 | 6.34 | 6.54 | 6.29 | 6.52 | 6.52 | 891,600 |
| Aug 22, 2024 | 6.26 | 6.40 | 6.10 | 6.31 | 6.31 | 667,300 |
| Aug 21, 2024 | 6.29 | 6.39 | 6.15 | 6.35 | 6.35 | 736,300 |
| Aug 20, 2024 | 6.12 | 6.36 | 6.12 | 6.31 | 6.31 | 741,200 |
| Aug 19, 2024 | 5.84 | 6.16 | 5.84 | 6.11 | 6.11 | 845,600 |
| Aug 16, 2024 | 5.66 | 5.89 | 5.66 | 5.88 | 5.88 | 466,200 |
| Aug 15, 2024 | 5.56 | 5.71 | 5.42 | 5.68 | 5.68 | 507,700 |
| Aug 14, 2024 | 5.78 | 5.78 | 5.24 | 5.55 | 5.55 | 1,070,000 |
| Aug 13, 2024 | 5.60 | 5.91 | 5.59 | 5.78 | 5.78 | 700,800 |
| Aug 12, 2024 | 5.43 | 5.66 | 5.43 | 5.61 | 5.61 | 443,900 |
| Aug 09, 2024 | 5.41 | 5.45 | 5.27 | 5.35 | 5.35 | 308,100 |
| Aug 08, 2024 | 5.37 | 5.44 | 5.27 | 5.34 | 5.34 | 305,400 |
| Aug 07, 2024 | 5.59 | 5.62 | 5.23 | 5.27 | 5.27 | 293,000 |
| Aug 06, 2024 | 5.46 | 5.63 | 5.28 | 5.53 | 5.53 | 514,300 |
| Aug 02, 2024 | 5.92 | 6.02 | 5.55 | 5.60 | 5.60 | 351,500 |
| Aug 01, 2024 | 6.18 | 6.22 | 5.84 | 5.94 | 5.94 | 261,700 |
| Jul 31, 2024 | 5.89 | 6.24 | 5.89 | 6.16 | 6.16 | 1,033,200 |
| Jul 30, 2024 | 5.77 | 5.87 | 5.72 | 5.82 | 5.82 | 311,400 |
| Jul 29, 2024 | 5.75 | 5.87 | 5.67 | 5.73 | 5.73 | 276,000 |
| Jul 26, 2024 | 5.67 | 5.76 | 5.55 | 5.73 | 5.73 | 412,700 |
| Jul 25, 2024 | 5.75 | 5.76 | 5.62 | 5.63 | 5.63 | 332,600 |
| Jul 24, 2024 | 6.00 | 6.13 | 5.85 | 5.86 | 5.86 | 533,800 |
| Jul 23, 2024 | 5.77 | 5.97 | 5.75 | 5.97 | 5.97 | 468,100 |
| Jul 22, 2024 | 5.69 | 5.77 | 5.65 | 5.77 | 5.77 | 229,300 |
| Jul 19, 2024 | 5.51 | 5.78 | 5.51 | 5.68 | 5.68 | 384,500 |
| Jul 18, 2024 | 5.92 | 5.93 | 5.63 | 5.67 | 5.67 | 370,400 |
| Jul 17, 2024 | 6.25 | 6.25 | 5.87 | 5.87 | 5.87 | 639,000 |
| Jul 16, 2024 | 6.28 | 6.38 | 6.23 | 6.36 | 6.36 | 526,500 |
| Jul 15, 2024 | 6.15 | 6.27 | 6.01 | 6.25 | 6.25 | 539,300 |
| Jul 12, 2024 | 6.18 | 6.18 | 6.08 | 6.18 | 6.18 | 325,000 |
| Jul 11, 2024 | 6.19 | 6.25 | 6.12 | 6.24 | 6.24 | 696,100 |
| Jul 10, 2024 | 5.79 | 6.10 | 5.79 | 6.10 | 6.10 | 461,200 |
| Jul 09, 2024 | 5.72 | 5.79 | 5.62 | 5.76 | 5.76 | 194,700 |
| Jul 08, 2024 | 5.76 | 5.80 | 5.66 | 5.74 | 5.74 | 182,600 |
| Jul 05, 2024 | 5.73 | 5.89 | 5.71 | 5.78 | 5.78 | 409,700 |
| Jul 04, 2024 | 5.67 | 5.81 | 5.64 | 5.78 | 5.78 | 269,600 |
| Jul 03, 2024 | 5.43 | 5.71 | 5.42 | 5.63 | 5.63 | 497,000 |
| Jul 02, 2024 | 5.15 | 5.36 | 5.15 | 5.36 | 5.36 | 250,000 |
| Jun 28, 2024 | 5.25 | 5.27 | 5.13 | 5.17 | 5.17 | 278,400 |
| Jun 27, 2024 | 5.23 | 5.29 | 5.18 | 5.21 | 5.21 | 291,700 |
| Jun 26, 2024 | 5.23 | 5.29 | 5.18 | 5.19 | 5.19 | 366,600 |
| Jun 25, 2024 | 5.25 | 5.38 | 5.25 | 5.27 | 5.27 | 354,300 |
| Jun 24, 2024 | 5.48 | 5.50 | 5.30 | 5.30 | 5.30 | 230,500 |
| Jun 21, 2024 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | 1,847,700 |
| Jun 20, 2024 | 5.52 | 5.71 | 5.52 | 5.67 | 5.67 | 294,600 |
| Jun 19, 2024 | 5.40 | 5.54 | 5.40 | 5.53 | 5.53 | 170,400 |
| Jun 18, 2024 | 5.26 | 5.44 | 5.26 | 5.40 | 5.40 | 508,700 |
| Jun 17, 2024 | 5.24 | 5.31 | 5.18 | 5.28 | 5.28 | 538,300 |
| Jun 14, 2024 | 5.31 | 5.46 | 5.27 | 5.30 | 5.30 | 1,108,700 |
| Jun 13, 2024 | 5.50 | 5.54 | 5.28 | 5.28 | 5.28 | 299,400 |
| Jun 12, 2024 | 5.69 | 5.76 | 5.51 | 5.52 | 5.52 | 374,400 |
| Jun 11, 2024 | 5.64 | 5.70 | 5.52 | 5.57 | 5.57 | 444,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.