ARIS
ARIS MINING (ARIS)
NYSE
$15.16+$0.15 (+1.03%)
Price as of Jun 26, 2026 7:01 AM EDT
  • $3.1B
    Market Cap
  • -36.87%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -12.99%
    Low Price$14.22
    High Price$18.13
  • 3 Months
    -14.19%
    Low Price$14.22
    High Price$21.65
  • 1 Year
    -36.87%
    Low Price$14.22
    High Price$24.66
Date
Open
High
Low
Close
Change (%)
Volume
06/25/2026
15.30
15.34
14.68
15.00
+1.97%
1,100,268
06/24/2026
14.88
15.40
14.62
14.71
-6.66%
1,646,166
06/23/2026
15.61
16.03
15.41
15.76
-4.14%
1,267,199
06/22/2026
15.97
16.79
15.88
16.44
-1.08%
1,837,110
06/18/2026
17.13
17.55
15.90
16.62
-2.69%
2,638,788
06/17/2026
17.31
18.19
17.02
17.08
-1.44%
1,949,469
06/16/2026
17.58
17.88
17.21
17.33
+0.17%
1,019,217
06/15/2026
17.03
18.17
17.03
17.30
+8.87%
2,193,116
06/12/2026
15.41
15.98
15.06
15.89
+5.23%
1,921,198
06/11/2026
14.39
15.20
14.06
15.10
+6.19%
1,705,535
06/10/2026
14.51
14.98
14.15
14.22
-5.70%
2,044,392
06/09/2026
15.85
15.87
14.44
15.08
-2.71%
1,782,596
06/08/2026
15.46
15.79
15.34
15.50
+1.77%
820,133
06/05/2026
16.64
16.64
15.15
15.23
-11.14%
1,578,181
06/04/2026
17.19
17.75
17.01
17.14
+1.72%
895,859
06/03/2026
17.28
17.35
16.82
16.85
-4.26%
876,592
06/02/2026
17.97
18.09
17.39
17.60
-1.62%
1,156,575
06/01/2026
17.35
18.07
16.98
17.89
-1.32%
1,491,954
05/29/2026
17.09
18.29
17.09
18.13
+5.78%
1,040,271
05/28/2026
16.68
17.60
16.25
17.14
+1.54%
1,099,609
05/27/2026
17.10
17.26
16.78
16.88
-4.36%
1,157,200
05/26/2026
17.80
18.00
17.48
17.65
+2.38%
925,057
05/22/2026
17.11
17.55
16.86
17.24
-0.35%
712,038
05/21/2026
16.99
17.76
16.89
17.30
-1.20%
1,400,403
05/20/2026
17.44
17.64
16.64
17.51
+2.58%
1,190,013
05/19/2026
17.72
17.77
16.92
17.07
-5.95%
1,072,551
05/18/2026
18.45
18.62
17.69
18.15
-0.17%
1,379,451
05/15/2026
18.76
18.86
18.01
18.18
-7.81%
1,025,927
05/14/2026
19.75
20.09
19.21
19.72
+0.05%
861,660
05/13/2026
20.22
20.22
19.67
19.71
-3.43%
1,829,058
05/12/2026
19.80
20.45
19.35
20.41
+1.14%
954,261
05/11/2026
19.93
20.82
19.93
20.18
+2.44%
1,147,811
05/08/2026
19.36
19.94
19.28
19.70
+3.63%
1,078,937
05/07/2026
19.35
20.54
18.94
19.01
+0.42%
3,414,573
05/06/2026
18.38
19.07
18.29
18.93
+9.49%
1,309,860
05/06/2026
$0.60 Earnings
05/05/2026
17.81
17.88
17.27
17.29
-1.31%
826,175
05/04/2026
17.73
17.90
17.43
17.52
-1.96%
742,575
05/01/2026
17.75
18.16
17.65
17.87
-0.11%
737,322
04/30/2026
17.95
18.11
17.70
17.89
+3.23%
979,994
04/29/2026
17.59
17.72
17.13
17.33
-3.24%
1,200,706
04/28/2026
18.18
18.18
17.59
17.91
-4.53%
1,345,150
04/27/2026
18.90
19.01
18.57
18.76
-0.95%
811,031
04/24/2026
19.05
19.08
18.68
18.94
+0.96%
724,360
04/23/2026
18.98
19.32
18.17
18.76
-2.44%
1,160,307
04/22/2026
19.54
19.82
19.17
19.23
+1.16%
839,547
04/21/2026
20.50
20.77
18.96
19.01
-8.74%
1,789,611
04/20/2026
20.70
21.00
20.24
20.83
-0.62%
1,076,491
04/17/2026
20.77
21.55
20.76
20.96
+3.10%
1,359,913
04/16/2026
20.52
20.70
20.25
20.33
+0.20%
891,813
04/15/2026
21.35
21.44
20.18
20.29
-6.28%
1,481,677
04/14/2026
21.14
21.83
20.89
21.65
+4.29%
2,253,543
04/13/2026
20.36
20.82
20.07
20.76
+0.10%
735,651
04/10/2026
20.69
20.94
20.40
20.74
+1.42%
943,599
04/09/2026
20.57
21.06
19.78
20.45
-0.82%
1,600,880
04/08/2026
21.50
21.62
20.26
20.62
+2.49%
1,278,926
04/07/2026
19.60
20.20
19.32
20.12
+4.25%
1,461,256
04/06/2026
19.30
19.64
19.05
19.30
-0.05%
1,034,776
04/02/2026
18.54
19.70
18.31
19.31
-1.53%
1,498,269
04/01/2026
19.28
20.10
18.85
19.61
+5.60%
2,052,042
03/31/2026
17.75
18.60
17.63
18.57
+7.84%
1,366,728
03/30/2026
17.44
17.71
16.99
17.22
+0.47%
1,681,838
03/27/2026
16.45
17.48
16.32
17.14
+3.82%
1,775,939
03/26/2026
16.81
17.39
16.50
16.51
-5.55%
2,038,243
03/25/2026
17.58
17.99
17.42
17.48
+4.48%
2,107,069
03/24/2026
16.45
16.89
16.00
16.73
-0.24%
1,839,786
03/23/2026
15.87
17.30
15.85
16.77
+4.10%
2,503,294
03/20/2026
16.84
17.31
15.66
16.11
-3.76%
14,336,360
03/19/2026
16.29
16.77
15.48
16.74
-5.16%
5,359,999
03/18/2026
17.97
18.17
17.45
17.65
-5.26%
2,931,601
03/17/2026
19.17
19.64
18.25
18.63
-1.95%
2,654,357
03/16/2026
18.95
20.23
18.58
19.00
+2.26%
3,646,952
03/13/2026
19.12
19.77
18.56
18.58
-3.53%
1,876,127
03/12/2026
19.51
20.11
19.15
19.26
-2.28%
1,677,154
03/11/2026
19.44
19.93
18.92
19.71
-1.20%
923,557
03/11/2026
$0.46 Earnings
03/10/2026
19.60
20.52
19.60
19.95
+3.26%
1,074,815
03/09/2026
18.66
19.34
17.87
19.32
-0.05%
1,580,354
03/06/2026
19.00
19.65
18.44
19.33
-1.43%
1,386,884
03/05/2026
20.72
20.97
19.07
19.61
-6.89%
1,924,119
03/04/2026
20.98
21.48
20.44
21.06
+3.03%
1,520,262
03/03/2026
20.78
20.95
19.66
20.44
-8.95%
1,862,599
03/02/2026
22.76
22.86
21.71
22.45
-1.01%
1,032,669
02/27/2026
23.03
23.29
22.36
22.68
+1.02%
1,207,952
02/26/2026
21.86
22.45
21.65
22.45
+1.49%
899,885
02/25/2026
21.70
22.44
21.52
22.12
+3.17%
1,714,217
02/24/2026
20.53
21.61
20.41
21.44
+1.23%
1,110,946
02/23/2026
21.33
21.42
20.79
21.18
+0.81%
1,233,632
02/20/2026
19.74
21.15
19.70
21.01
+5.90%
1,573,897
02/19/2026
19.04
19.93
18.73
19.84
-16.25%
695,930
10/29/2025
$0.36 Earnings
10/14/2025
23.29
23.69
23.15
23.69
+1.02%
10,651,829
10/13/2025
23.53
23.53
23.18
23.45
+0.82%
1,735,250
10/10/2025
23.76
23.90
23.25
23.26
-2.56%
1,380,665
10/09/2025
24.49
24.61
23.85
23.87
-2.85%
1,218,941
10/08/2025
24.41
24.70
24.41
24.57
+0.94%
887,638
10/07/2025
23.88
24.36
23.84
24.34
+1.93%
2,316,855
10/06/2025
24.32
24.37
23.87
23.88
-1.81%
2,554,014
10/03/2025
24.58
24.58
24.24
24.32
-0.33%
1,143,505
10/02/2025
24.60
24.73
24.40
24.40
-0.89%
1,949,295