ARIS
ARIS MINING (ARIS)
NYSE
$18.89-$0.14 (-0.74%)
Price as of Sep 22, 2026 8:21 AM EDT
  • $3.9B
    Market Cap
  • -21.17%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -8.77%
    Low Price$18.23
    High Price$21.26
  • 3 Months
    +14.50%
    Low Price$13.36
    High Price$21.26
  • 1 Year
    -21.17%
    Low Price$13.36
    High Price$24.66
Date
Open
High
Low
Close
Change (%)
Volume
09/21/2026
19.53
19.53
18.84
19.03
-1.91%
1,246,646
09/18/2026
19.10
19.47
18.72
19.40
+2.37%
1,694,134
09/17/2026
19.02
19.10
18.54
18.95
+3.95%
1,258,089
09/16/2026
18.86
18.93
17.85
18.23
-1.78%
1,368,684
09/15/2026
18.77
18.78
18.13
18.56
-0.64%
854,712
09/14/2026
18.66
18.89
18.15
18.68
-4.40%
2,234,261
09/11/2026
19.88
20.15
19.39
19.54
+0.67%
1,370,934
09/10/2026
19.28
19.72
19.15
19.41
-3.58%
1,860,036
09/09/2026
20.47
20.81
19.96
20.13
+0.75%
1,147,932
09/08/2026
20.00
20.42
19.86
19.98
-0.35%
1,040,479
09/04/2026
19.99
20.25
19.80
20.05
-2.43%
1,044,800
09/03/2026
20.61
20.76
20.16
20.55
+4.37%
1,570,556
09/02/2026
19.44
20.01
19.33
19.69
+4.35%
1,581,595
09/01/2026
19.34
19.76
18.80
18.87
-5.60%
1,338,539
08/31/2026
20.26
20.39
19.45
19.99
-1.38%
1,095,624
08/28/2026
21.33
21.47
19.86
20.27
-4.66%
2,034,590
08/27/2026
20.70
21.38
20.45
21.26
+3.00%
1,277,427
08/26/2026
20.50
20.95
20.48
20.64
-2.55%
817,914
08/25/2026
20.45
21.31
20.35
21.18
+1.78%
1,072,699
08/24/2026
20.98
21.17
20.52
20.81
-0.24%
1,599,108
08/21/2026
20.90
20.95
20.38
20.86
+3.32%
2,110,060
08/20/2026
19.35
20.23
19.35
20.19
+2.96%
1,429,978
08/19/2026
18.80
19.88
18.71
19.61
+11.48%
1,866,791
08/18/2026
17.70
17.96
17.35
17.59
-2.92%
1,048,049
08/17/2026
18.00
18.32
17.79
18.12
+1.29%
905,374
08/14/2026
17.71
18.08
17.65
17.89
+2.82%
733,031
08/13/2026
17.36
17.59
17.04
17.40
-1.97%
1,641,837
08/12/2026
17.72
18.13
17.70
17.75
+2.36%
2,118,788
08/11/2026
17.03
17.46
16.87
17.34
+1.52%
1,288,132
08/10/2026
17.23
17.28
16.90
17.08
-1.84%
2,119,360
08/07/2026
16.91
17.43
16.85
17.40
+10.69%
2,507,031
08/06/2026
15.40
15.95
15.29
15.72
+0.58%
1,430,015
08/05/2026
15.50
16.08
15.50
15.63
+6.25%
2,580,987
08/04/2026
14.79
14.92
14.31
14.71
+2.22%
2,269,022
08/03/2026
13.34
14.41
13.29
14.39
+7.71%
1,328,581
07/31/2026
14.12
14.14
13.31
13.36
-6.25%
1,968,509
07/30/2026
14.26
14.54
13.48
14.25
+2.52%
2,707,818
07/29/2026
14.30
14.40
13.74
13.90
-3.94%
1,846,316
07/29/2026
$0.47 Earnings
07/28/2026
14.57
14.65
14.18
14.47
-2.62%
643,858
07/27/2026
14.67
15.00
14.13
14.86
+1.36%
676,712
07/24/2026
14.82
15.02
14.46
14.66
+0.48%
644,556
07/23/2026
14.35
14.64
14.16
14.59
-2.15%
2,179,705
07/22/2026
15.11
15.35
14.78
14.91
+1.43%
1,175,002
07/21/2026
14.31
14.83
14.31
14.70
+5.98%
1,222,070
07/20/2026
13.98
14.14
13.84
13.87
-0.50%
874,415
07/17/2026
13.35
14.06
13.21
13.94
+2.42%
1,239,283
07/16/2026
13.92
13.92
13.37
13.61
-5.55%
2,080,856
07/15/2026
14.57
14.69
13.95
14.41
-0.83%
1,536,804
07/14/2026
15.00
15.19
14.43
14.53
+2.40%
1,972,256
07/13/2026
14.10
14.39
13.96
14.19
-2.54%
1,367,914
07/10/2026
14.68
14.78
14.37
14.56
-1.29%
1,635,867
07/09/2026
14.48
14.83
14.29
14.75
+5.28%
972,422
07/08/2026
14.72
14.86
13.63
14.01
-7.83%
2,206,807
07/07/2026
15.63
16.32
15.00
15.20
-4.88%
1,421,638
07/06/2026
16.51
16.73
15.82
15.98
-0.12%
912,559
07/02/2026
15.25
16.28
15.21
16.00
+9.44%
1,990,443
07/01/2026
14.75
15.53
14.61
14.62
-1.95%
979,200
06/30/2026
15.22
15.26
14.46
14.91
-0.40%
2,123,712
06/29/2026
15.00
15.05
14.57
14.97
-1.32%
1,586,534
06/26/2026
15.12
15.71
14.87
15.17
+1.13%
1,609,101
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