MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARIS — Aris Mining Corporation
NYSEAris Mining Corporation
$17.50
+0.18(+1.04%)
- O
- 17.52
- H
- 17.93
- L
- 17.39
- V
- 1.47M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.50
Period Return+216.46%
Period High$23.29
Period Low$5.21
Avg Daily Volume1.61M
Total Trading Days365
ARIS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.52 | $17.93 | $17.39 | $17.50 | +$0.18 | +1.04% | 1,465,368 | $17.59 | $17.39 $17.93 |
| Oct 1, 2026 | $17.39 | $17.60 | $16.91 | $17.32 | $-0.08 | -0.46% | 2,390,418 | $17.25 | $16.91 $17.60 |
| Sep 30, 2026 | $18.01 | $18.01 | $17.38 | $17.40 | $-0.35 | -1.97% | 1,656,534 | $17.54 | $17.38 $18.01 |
| Sep 29, 2026 | $17.54 | $17.89 | $17.41 | $17.75 | +$0.25 | +1.43% | 1,301,833 | $17.68 | $17.41 $17.89 |
| Sep 28, 2026 | $17.73 | $18.10 | $17.30 | $17.50 | $-1.43 | -7.55% | 3,088,722 | $17.59 | $17.30 $18.10 |
| Sep 25, 2026 | $18.66 | $19.11 | $18.42 | $18.93 | +$0.28 | +1.50% | 1,467,685 | $18.86 | $18.42 $19.11 |
| Sep 24, 2026 | $18.65 | $18.70 | $18.09 | $18.65 | $-0.24 | -1.27% | 1,900,153 | $18.45 | $18.09 $18.70 |
| Sep 23, 2026 | $19.16 | $19.19 | $18.54 | $18.89 | $-0.95 | -4.79% | 2,203,488 | $18.80 | $18.54 $19.19 |
| Sep 22, 2026 | $18.82 | $20.02 | $18.82 | $19.84 | +$0.81 | +4.26% | 1,663,610 | $19.68 | $18.82 $20.02 |
| Sep 21, 2026 | $19.53 | $19.53 | $18.84 | $19.03 | $-0.37 | -1.91% | 1,246,646 | $19.04 | $18.84 $19.53 |
| Sep 18, 2026 | $19.10 | $19.47 | $18.72 | $19.40 | +$0.45 | +2.37% | 1,694,135 | $19.26 | $18.72 $19.47 |
| Sep 17, 2026 | $19.02 | $19.10 | $18.54 | $18.95 | +$0.72 | +3.95% | 1,258,090 | $18.90 | $18.54 $19.10 |
| Sep 16, 2026 | $18.86 | $18.93 | $17.85 | $18.23 | $-0.33 | -1.78% | 1,368,684 | $18.32 | $17.85 $18.93 |
| Sep 15, 2026 | $18.77 | $18.78 | $18.13 | $18.56 | $-0.12 | -0.64% | 844,833 | $18.45 | $18.13 $18.78 |
| Sep 14, 2026 | $18.66 | $18.89 | $18.15 | $18.68 | $-0.86 | -4.40% | 1,993,777 | $18.55 | $18.15 $18.89 |
| Sep 11, 2026 | $19.88 | $20.15 | $19.39 | $19.54 | +$0.13 | +0.67% | 1,370,934 | $19.63 | $19.39 $20.15 |
| Sep 10, 2026 | $19.28 | $19.72 | $19.15 | $19.41 | $-0.72 | -3.58% | 1,860,037 | $19.40 | $19.15 $19.72 |
| Sep 9, 2026 | $20.47 | $20.81 | $19.96 | $20.13 | +$0.15 | +0.75% | 1,147,932 | $20.17 | $19.96 $20.81 |
| Sep 8, 2026 | $20.00 | $20.42 | $19.86 | $19.98 | $-0.07 | -0.35% | 1,044,115 | $20.12 | $19.86 $20.42 |
| Sep 4, 2026 | $19.99 | $20.25 | $19.80 | $20.05 | $-0.50 | -2.43% | 1,024,203 | $20.05 | $19.80 $20.25 |
| Sep 3, 2026 | $20.61 | $20.76 | $20.16 | $20.55 | +$0.86 | +4.37% | 1,570,556 | $20.45 | $20.16 $20.76 |
| Sep 2, 2026 | $19.44 | $20.01 | $19.33 | $19.69 | +$0.82 | +4.35% | 1,574,921 | $19.64 | $19.33 $20.01 |
| Sep 1, 2026 | $19.34 | $19.76 | $18.80 | $18.87 | $-1.12 | -5.60% | 1,338,540 | $19.12 | $18.80 $19.76 |
| Aug 31, 2026 | $20.26 | $20.39 | $19.45 | $19.99 | $-0.28 | -1.38% | 1,095,624 | $19.85 | $19.45 $20.39 |
| Aug 28, 2026 | $21.33 | $21.47 | $19.86 | $20.27 | $-0.99 | -4.66% | 2,034,591 | $20.46 | $19.86 $21.47 |
| Aug 27, 2026 | $20.70 | $21.38 | $20.45 | $21.26 | +$0.62 | +3.00% | 1,277,427 | $21.05 | $20.45 $21.38 |
| Aug 26, 2026 | $20.50 | $20.95 | $20.48 | $20.64 | $-0.54 | -2.55% | 817,915 | $20.72 | $20.48 $20.95 |
| Aug 25, 2026 | $20.45 | $21.31 | $20.35 | $21.18 | +$0.37 | +1.78% | 1,072,699 | $20.96 | $20.35 $21.31 |
| Aug 24, 2026 | $20.98 | $21.17 | $20.52 | $20.81 | $-0.05 | -0.24% | 1,599,108 | $20.79 | $20.52 $21.17 |
| Aug 21, 2026 | $20.90 | $20.95 | $20.38 | $20.86 | +$0.67 | +3.32% | 2,110,060 | $20.72 | $20.38 $20.95 |