Aris Mining Stock Price History
NYSE: ARISBasic MaterialsGoldUSD
17.33+0.57 (+3.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARIS price history at a glance
The price history for Aris Mining (ARIS) on this page begins on October 4, 2010, when the stock closed at $486.00; it most recently closed at $17.33 on October 5, 2026. The highest price in this record is $900.38, reached on December 6, 2010; the latest close is 98.1% below that peak. Across the 15 complete calendar years in the table, ARIS finished higher in 7 and lower in 8. Its best year was 2025 (+333.2%) and its worst was 2013 (-92.3%).
Over roughly 16 years the share price changed -96.4%, a -18.8% compound annual price return (excluding dividends). In the last 12 months alone, ARIS has gained 69.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $900.38
- Date of high
- Dec 6, 2010
- Low since 2010
- $0.66
- Date of low
- Jan 11, 2016
- 52-week high
- $23.29
- 52-week low
- $8.75
- IPO year
- 2023
- Last close
- $17.33
ARIS returns
1 week
-0.97%
1 month
-13.91%
3 months
+19.02%
6 months
-16.44%
Year to date
+6.78%
1 year
+69.07%
3 years
+595.98%
5 years
+321.24%
ARIS price return, excluding dividends.
ARIS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.33 | +9.61% |
| 2025 | 15.81 | +333.15% |
| 2024 | 3.65 | +11.11% |
| 2023 | 3.29 | +31.93% |
| 2022 | 2.49 | -41.27% |
| 2021 | 4.24 | -33.02% |
| 2020 | 6.33 | +51.07% |
| 2019 | 4.19 | +78.60% |
| 2018 | 2.35 | +52.14% |
| 2017 | 1.54 | +55.76% |
| 2016 | 0.99 | -18.52% |
| 2015 | 1.22 | -79.65% |
| 2014 | 5.97 | -43.14% |
| 2013 | 10.50 | -92.27% |
| 2012 | 135.75 | -29.43% |
| 2011 | 192.38 | -76.56% |
| 2010* | 820.88 | +68.90% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
ARIS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.16 | 17.49 | 16.87 | 17.33 | +3.40% | |
| 16.71 | 16.81 | 16.12 | 16.76 | -1.59% | |
| 16.92 | 17.19 | 16.57 | 17.03 | -3.57% | |
| 17.73 | 17.80 | 17.28 | 17.66 | +0.51% | |
| 17.61 | 17.82 | 17.15 | 17.57 | +0.40% | |
| 17.52 | 17.93 | 17.39 | 17.50 | +1.04% | |
| 17.39 | 17.60 | 16.91 | 17.32 | -0.46% | |
| 18.01 | 18.01 | 17.38 | 17.40 | -1.97% | |
| 17.54 | 17.89 | 17.41 | 17.75 | +1.43% | |
| 17.73 | 18.10 | 17.30 | 17.50 | -7.55% | |
| 18.66 | 19.11 | 18.42 | 18.93 | +1.50% | |
| 18.65 | 18.70 | 18.09 | 18.65 | -1.27% | |
| 19.16 | 19.19 | 18.54 | 18.89 | -4.79% | |
| 18.82 | 20.02 | 18.82 | 19.84 | +4.26% | |
| 19.53 | 19.53 | 18.84 | 19.03 | -1.91% | |
| 19.10 | 19.47 | 18.72 | 19.40 | +2.37% | |
| 19.02 | 19.10 | 18.54 | 18.95 | +3.95% | |
| 18.86 | 18.93 | 17.85 | 18.23 | -1.78% | |
| 18.77 | 18.78 | 18.13 | 18.56 | -0.64% | |
| 18.66 | 18.89 | 18.15 | 18.68 | -4.40% | |
| 19.88 | 20.15 | 19.39 | 19.54 | +0.67% | |
| 19.28 | 19.72 | 19.15 | 19.41 | -3.58% | |
| 20.47 | 20.81 | 19.96 | 20.13 | +0.75% | |
| 20.00 | 20.42 | 19.86 | 19.98 | -0.35% | |
| 19.99 | 20.25 | 19.80 | 20.05 | -2.43% | |
| 20.61 | 20.76 | 20.16 | 20.55 | +4.37% | |
| 19.44 | 20.01 | 19.33 | 19.69 | +4.35% | |
| 19.34 | 19.76 | 18.80 | 18.87 | -5.60% | |
| 20.26 | 20.39 | 19.45 | 19.99 | -1.38% | |
| 21.33 | 21.47 | 19.86 | 20.27 | -4.66% | |
| 20.70 | 21.38 | 20.45 | 21.26 | +3.00% | |
| 20.50 | 20.95 | 20.48 | 20.64 | -2.55% | |
| 20.45 | 21.31 | 20.35 | 21.18 | +1.78% | |
| 20.98 | 21.17 | 20.52 | 20.81 | -0.24% | |
| 20.90 | 20.95 | 20.38 | 20.86 | +3.32% | |
| 19.35 | 20.23 | 19.35 | 20.19 | +2.96% | |
| 18.80 | 19.88 | 18.71 | 19.61 | +11.48% | |
| 17.70 | 17.96 | 17.35 | 17.59 | -2.92% | |
| 18.00 | 18.32 | 17.79 | 18.12 | +1.29% | |
| 17.71 | 18.08 | 17.65 | 17.89 | +2.82% | |
| 17.36 | 17.59 | 17.04 | 17.40 | -1.97% | |
| 17.72 | 18.13 | 17.70 | 17.75 | +2.36% | |
| 17.03 | 17.46 | 16.87 | 17.34 | +1.52% | |
| 17.23 | 17.28 | 16.90 | 17.08 | -1.84% | |
| 16.91 | 17.43 | 16.85 | 17.40 | +10.69% | |
| 15.40 | 15.95 | 15.29 | 15.72 | +0.58% | |
| 15.50 | 16.08 | 15.50 | 15.63 | +6.25% | |
| 14.79 | 14.92 | 14.31 | 14.71 | +2.22% | |
| 13.34 | 14.41 | 13.29 | 14.39 | +7.71% | |
| 14.12 | 14.14 | 13.31 | 13.36 | -6.25% | |
| 14.26 | 14.54 | 13.48 | 14.25 | +2.52% | |
| 14.30 | 14.40 | 13.74 | 13.90 | -3.94% | |
| 14.57 | 14.65 | 14.18 | 14.47 | -2.62% | |
| 14.67 | 15.00 | 14.13 | 14.86 | +1.36% | |
| 14.82 | 15.02 | 14.46 | 14.66 | +0.48% | |
| 14.35 | 14.64 | 14.16 | 14.59 | -2.15% | |
| 15.11 | 15.35 | 14.78 | 14.91 | +1.43% | |
| 14.31 | 14.83 | 14.31 | 14.70 | +5.98% | |
| 13.98 | 14.14 | 13.84 | 13.87 | -0.50% | |
| 13.35 | 14.06 | 13.21 | 13.94 | +2.42% | |
| 13.92 | 13.92 | 13.37 | 13.61 | -5.55% | |
| 14.57 | 14.69 | 13.95 | 14.41 | -0.83% | |
| 15.00 | 15.19 | 14.43 | 14.53 | +2.40% | |
| 14.10 | 14.39 | 13.96 | 14.19 | -2.54% | |
| 14.68 | 14.78 | 14.37 | 14.56 | -1.29% | |
| 14.48 | 14.83 | 14.29 | 14.75 | +5.28% | |
| 14.72 | 14.86 | 13.63 | 14.01 | -7.83% | |
| 15.63 | 16.32 | 15.00 | 15.20 | -4.88% | |
| 16.51 | 16.73 | 15.82 | 15.98 | -0.12% | |
| 15.25 | 16.28 | 15.21 | 16.00 | +9.44% | |
| 14.75 | 15.53 | 14.61 | 14.62 | -1.95% | |
| 15.22 | 15.26 | 14.46 | 14.91 | -0.40% | |
| 15.00 | 15.05 | 14.57 | 14.97 | -1.32% | |
| 15.12 | 15.71 | 14.87 | 15.17 | +1.13% | |
| 15.30 | 15.34 | 14.68 | 15.00 | +1.97% | |
| 14.88 | 15.40 | 14.62 | 14.71 | -6.66% | |
| 15.61 | 16.03 | 15.41 | 15.76 | -4.14% | |
| 15.97 | 16.79 | 15.88 | 16.44 | -1.08% | |
| 17.13 | 17.55 | 15.90 | 16.62 | -2.69% | |
| 17.31 | 18.19 | 17.02 | 17.08 | -1.44% | |
| 17.58 | 17.88 | 17.21 | 17.33 | +0.17% | |
| 17.03 | 18.17 | 17.03 | 17.30 | +8.87% | |
| 15.41 | 15.98 | 15.06 | 15.89 | +5.23% | |
| 14.39 | 15.20 | 14.06 | 15.10 | +6.19% | |
| 14.51 | 14.98 | 14.15 | 14.22 | -5.70% | |
| 15.85 | 15.87 | 14.44 | 15.08 | -2.71% | |
| 15.46 | 15.79 | 15.34 | 15.50 | +1.77% | |
| 16.64 | 16.64 | 15.15 | 15.23 | -11.14% | |
| 17.19 | 17.75 | 17.01 | 17.14 | +1.72% | |
| 17.28 | 17.35 | 16.82 | 16.85 | -4.26% | |
| 17.97 | 18.09 | 17.39 | 17.60 | -1.62% | |
| 17.35 | 18.07 | 16.98 | 17.89 | -1.32% | |
| 17.09 | 18.29 | 17.09 | 18.13 | +5.78% | |
| 16.68 | 17.60 | 16.25 | 17.14 | +1.54% | |
| 17.10 | 17.26 | 16.78 | 16.88 | -4.36% | |
| 17.80 | 18.00 | 17.48 | 17.65 | +2.38% | |
| 17.11 | 17.55 | 16.86 | 17.24 | -0.35% | |
| 16.99 | 17.76 | 16.89 | 17.30 | -1.20% | |
| 17.44 | 17.64 | 16.64 | 17.51 | +2.58% | |
| 17.72 | 17.77 | 16.92 | 17.07 | -5.95% | |
| 18.45 | 18.62 | 17.69 | 18.15 | -0.17% | |
| 18.76 | 18.86 | 18.01 | 18.18 | -7.81% | |
| 19.75 | 20.09 | 19.21 | 19.72 | +0.05% | |
| 20.22 | 20.22 | 19.67 | 19.71 | -3.43% | |
| 19.80 | 20.45 | 19.35 | 20.41 | +1.14% | |
| 19.93 | 20.82 | 19.93 | 20.18 | +2.44% | |
| 19.36 | 19.94 | 19.28 | 19.70 | +3.63% | |
| 19.35 | 20.54 | 18.94 | 19.01 | +0.42% | |
| 18.38 | 19.07 | 18.29 | 18.93 | +9.49% | |
| 17.81 | 17.88 | 17.27 | 17.29 | -1.31% | |
| 17.73 | 17.90 | 17.43 | 17.52 | -1.96% | |
| 17.75 | 18.16 | 17.65 | 17.87 | -0.11% | |
| 17.95 | 18.11 | 17.70 | 17.89 | +3.23% | |
| 17.59 | 17.72 | 17.13 | 17.33 | -3.24% | |
| 18.18 | 18.18 | 17.59 | 17.91 | -4.53% | |
| 18.90 | 19.01 | 18.57 | 18.76 | -0.95% | |
| 19.05 | 19.08 | 18.68 | 18.94 | +0.96% | |
| 18.98 | 19.32 | 18.17 | 18.76 | -2.44% | |
| 19.54 | 19.82 | 19.17 | 19.23 | +1.16% | |
| 20.50 | 20.77 | 18.96 | 19.01 | -8.74% | |
| 20.70 | 21.00 | 20.24 | 20.83 | -0.62% | |
| 20.77 | 21.55 | 20.76 | 20.96 | +3.10% | |
| 20.52 | 20.70 | 20.25 | 20.33 | +0.20% | |
| 21.35 | 21.44 | 20.18 | 20.29 | -6.28% | |
| 21.14 | 21.83 | 20.89 | 21.65 | +4.29% | |
| 20.36 | 20.82 | 20.07 | 20.76 | +0.10% | |
| 20.69 | 20.94 | 20.40 | 20.74 | +1.42% | |
| 20.57 | 21.06 | 19.78 | 20.45 | -0.82% | |
| 21.50 | 21.62 | 20.26 | 20.62 | +2.49% | |
| 19.60 | 20.20 | 19.32 | 20.12 | +4.25% | |
| 19.30 | 19.64 | 19.05 | 19.30 | -0.05% | |
| 18.54 | 19.70 | 18.31 | 19.31 | -1.53% | |
| 19.28 | 20.10 | 18.85 | 19.61 | +5.60% | |
| 17.75 | 18.60 | 17.63 | 18.57 | +7.84% | |
| 17.44 | 17.71 | 16.99 | 17.22 | +0.47% | |
| 16.45 | 17.48 | 16.32 | 17.14 | +3.82% | |
| 16.81 | 17.39 | 16.50 | 16.51 | -5.55% | |
| 17.58 | 17.99 | 17.42 | 17.48 | +4.48% | |
| 16.45 | 16.89 | 16.00 | 16.73 | -0.24% | |
| 15.87 | 17.30 | 15.85 | 16.77 | +4.10% | |
| 16.84 | 17.31 | 15.66 | 16.11 | -3.76% | |
| 16.29 | 16.77 | 15.48 | 16.74 | -5.16% | |
| 17.97 | 18.17 | 17.45 | 17.65 | -5.26% | |
| 19.17 | 19.64 | 18.25 | 18.63 | -1.95% | |
| 18.95 | 20.23 | 18.58 | 19.00 | +2.26% | |
| 19.12 | 19.77 | 18.56 | 18.58 | -3.53% | |
| 19.51 | 20.11 | 19.15 | 19.26 | -2.28% | |
| 19.44 | 19.93 | 18.92 | 19.71 | -1.20% | |
| 19.60 | 20.52 | 19.60 | 19.95 | +3.26% | |
| 18.66 | 19.34 | 17.87 | 19.32 | -0.05% | |
| 19.00 | 19.65 | 18.44 | 19.33 | -1.43% | |
| 20.72 | 20.97 | 19.07 | 19.61 | -6.89% | |
| 20.98 | 21.48 | 20.44 | 21.06 | +3.03% | |
| 20.78 | 20.95 | 19.66 | 20.44 | -8.95% | |
| 22.76 | 22.86 | 21.71 | 22.45 | -1.01% | |
| 23.03 | 23.29 | 22.36 | 22.68 | +1.02% | |
| 21.86 | 22.45 | 21.65 | 22.45 | +1.49% | |
| 21.70 | 22.44 | 21.52 | 22.12 | +3.17% | |
| 20.53 | 21.61 | 20.41 | 21.44 | +1.23% | |
| 21.33 | 21.42 | 20.79 | 21.18 | +0.81% | |
| 19.74 | 21.15 | 19.70 | 21.01 | +5.90% | |
| 19.04 | 19.93 | 18.73 | 19.84 | +3.55% | |
| 18.90 | 19.33 | 18.62 | 19.16 | +3.40% | |
| 18.78 | 18.98 | 17.81 | 18.53 | -4.93% | |
| 18.85 | 19.68 | 18.65 | 19.49 | +5.18% | |
| 19.98 | 19.98 | 18.26 | 18.53 | -7.67% | |
| 19.77 | 20.30 | 19.22 | 20.07 | +3.56% | |
| 18.54 | 19.51 | 18.27 | 19.38 | +3.69% | |
| 17.97 | 18.80 | 17.95 | 18.69 | +5.24% | |
| 18.20 | 18.75 | 17.54 | 17.76 | -0.62% | |
| 18.69 | 19.38 | 17.83 | 17.87 | -9.52% | |
| 20.23 | 20.34 | 18.98 | 19.75 | +1.59% | |
| 19.33 | 19.66 | 18.64 | 19.44 | +7.64% | |
| 16.90 | 18.20 | 16.66 | 18.06 | +5.37% | |
| 18.34 | 19.05 | 17.14 | 17.14 | -16.27% | |
| 21.80 | 21.98 | 19.72 | 20.47 | -4.39% | |
| 21.30 | 21.47 | 20.72 | 21.41 | +2.24% | |
| 20.43 | 20.99 | 19.82 | 20.94 | +2.70% | |
| 21.17 | 21.33 | 20.00 | 20.39 | +0.64% | |
| 19.99 | 20.54 | 19.50 | 20.26 | +3.21% | |
| 19.80 | 20.08 | 19.41 | 19.63 | +1.82% | |
| 20.12 | 20.40 | 18.94 | 19.28 | -1.48% | |
| 18.90 | 19.63 | 18.62 | 19.57 | +8.12% | |
| 18.13 | 18.22 | 17.64 | 18.10 | -0.77% | |
| 17.86 | 18.31 | 17.51 | 18.24 | +1.39% | |
| 17.77 | 18.23 | 17.60 | 17.99 | +3.27% | |
| 17.51 | 17.76 | 17.17 | 17.42 | +0.52% | |
| 17.29 | 17.50 | 17.20 | 17.33 | +4.02% | |
| 17.21 | 17.42 | 16.64 | 16.66 | -2.86% | |
| 16.86 | 17.17 | 16.53 | 17.15 | +0.47% | |
| 16.14 | 17.10 | 15.88 | 17.07 | +4.09% | |
| 16.30 | 16.56 | 16.01 | 16.40 | +0.61% | |
| 15.94 | 16.68 | 15.89 | 16.30 | +3.10% | |
| 16.47 | 16.47 | 15.27 | 15.81 | -2.59% | |
| 16.23 | 16.63 | 16.16 | 16.23 | -1.16% | |
| 16.73 | 16.78 | 16.01 | 16.42 | +1.36% | |
| 16.55 | 16.55 | 15.75 | 16.20 | -3.63% | |
| 16.60 | 16.90 | 16.23 | 16.81 | +3.00% | |
| 16.20 | 16.33 | 16.02 | 16.32 | -0.67% | |
| 16.95 | 16.99 | 16.20 | 16.43 | -1.38% | |
| 16.46 | 16.78 | 16.22 | 16.66 | +4.71% | |
| 15.72 | 16.29 | 15.66 | 15.91 | +1.66% | |
| 15.32 | 16.03 | 15.28 | 15.65 | +1.49% | |
| 15.71 | 15.75 | 15.23 | 15.42 | -0.45% | |
| 15.90 | 15.90 | 15.36 | 15.49 | -1.65% | |
| 15.91 | 15.95 | 15.50 | 15.75 | +0.25% | |
| 15.76 | 15.83 | 15.10 | 15.71 | +2.81% | |
| 14.75 | 15.55 | 14.71 | 15.28 | +3.80% | |
| 14.36 | 14.83 | 14.13 | 14.72 | +2.58% | |
| 13.94 | 14.44 | 13.94 | 14.35 | +3.24% | |
| 14.20 | 14.31 | 13.87 | 13.90 | -1.77% | |
| 14.31 | 14.54 | 14.04 | 14.15 | 0.00% | |
| 13.65 | 14.20 | 13.56 | 14.15 | +1.07% | |
| 14.27 | 14.38 | 13.88 | 14.00 | -0.71% | |
| 13.93 | 14.16 | 13.44 | 14.10 | +0.64% | |
| 14.32 | 14.67 | 13.92 | 14.01 | -0.21% | |
| 14.20 | 14.48 | 13.93 | 14.04 | +0.14% | |
| 13.34 | 14.03 | 13.21 | 14.02 | +6.86% | |
| 12.81 | 13.30 | 12.69 | 13.12 | +2.58% | |
| 11.76 | 12.84 | 11.75 | 12.79 | +9.97% | |
| 11.44 | 11.87 | 11.25 | 11.63 | +2.38% | |
| 12.09 | 12.17 | 11.29 | 11.36 | -3.89% | |
| 11.88 | 12.01 | 11.62 | 11.82 | +1.03% | |
| 11.45 | 11.76 | 11.24 | 11.70 | +3.36% | |
| 11.36 | 11.52 | 11.15 | 11.32 | +0.62% | |
| 10.80 | 11.32 | 10.66 | 11.25 | -1.06% | |
| 11.45 | 11.78 | 11.26 | 11.37 | +0.35% | |
| 11.03 | 11.44 | 10.85 | 11.33 | +3.38% | |
| 11.00 | 11.09 | 10.68 | 10.96 | +1.76% | |
| 10.50 | 10.94 | 10.29 | 10.77 | +9.34% | |
| 9.79 | 9.86 | 9.55 | 9.85 | +2.50% | |
| 9.91 | 10.04 | 9.59 | 9.61 | -1.84% | |
| 9.70 | 9.95 | 9.70 | 9.79 | +1.98% | |
| 9.92 | 10.00 | 9.56 | 9.60 | -5.88% | |
| 9.88 | 10.25 | 9.78 | 10.20 | +3.24% | |
| 10.13 | 10.14 | 9.69 | 9.88 | -2.18% | |
| 9.63 | 10.51 | 9.55 | 10.10 | +8.14% | |
| 9.63 | 9.70 | 9.16 | 9.34 | +1.63% | |
| 8.85 | 9.20 | 8.75 | 9.19 | +1.10% | |
| 9.51 | 9.65 | 8.93 | 9.09 | -8.46% | |
| 9.67 | 10.03 | 9.67 | 9.93 | +0.61% | |
| 9.89 | 9.94 | 9.65 | 9.87 | +2.71% | |
| 9.18 | 9.66 | 9.12 | 9.61 | +1.37% | |
| 9.80 | 9.81 | 9.06 | 9.48 | -9.11% | |
| 10.30 | 10.55 | 10.24 | 10.43 | +2.66% | |
| 10.68 | 10.79 | 9.92 | 10.16 | -7.30% | |
| 11.19 | 11.24 | 10.88 | 10.96 | -0.72% | |
| 10.99 | 11.22 | 10.94 | 11.04 | +2.70% | |
| 10.62 | 10.94 | 10.41 | 10.75 | +0.19% | |
| 10.48 | 10.77 | 10.44 | 10.73 | +6.55% | |
| 10.30 | 10.50 | 10.05 | 10.07 | -1.76% | |
| 10.80 | 10.94 | 10.10 | 10.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARIS chart for longer ranges.