Aris Mining TO

ARIS
🏛️ usa →
9.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.67 8.69 8.32 8.39 0.2M
2023-12-28 8.52 8.68 8.38 8.66 0.4M
2023-12-27 8.52 8.59 8.40 8.54 0.3M
2023-12-26 8.49 8.59 8.45 8.52 0.2M
2023-12-22 8.48 8.75 8.36 8.37 0.2M
2023-12-21 8.30 8.56 8.13 8.33 0.4M
2023-12-20 8.31 8.66 8.18 8.21 0.3M
2023-12-19 7.93 8.44 7.93 8.37 0.2M
2023-12-18 7.97 8.10 7.85 7.94 0.2M
2023-12-15 8.35 8.44 7.86 7.88 0.5M
2023-12-14 8.23 8.63 8.19 8.31 0.4M
2023-12-13 7.45 7.99 7.30 7.99 0.8M
2023-12-12 7.61 7.61 7.22 7.29 0.3M
2023-12-11 7.63 7.69 7.52 7.60 0.2M
2023-12-08 7.60 7.81 7.53 7.70 0.2M
2023-12-07 7.73 7.77 7.53 7.63 0.2M
2023-12-06 7.79 8.05 7.64 7.71 0.3M
2023-12-05 8.24 8.30 7.74 7.79 0.3M
2023-12-04 8.36 8.57 8.05 8.26 0.4M
2023-12-01 8.08 8.47 8.05 8.40 0.3M
2023-11-30 8.16 8.25 8.05 8.08 0.2M
2023-11-29 8.10 8.24 8.02 8.14 0.2M
2023-11-28 8.04 8.09 7.90 8.05 0.2M
2023-11-27 8.29 8.30 8.00 8.06 0.2M
2023-11-24 8.08 8.35 8.07 8.32 0.1M
2023-11-22 7.92 8.07 7.80 8.04 0.2M
2023-11-21 8.19 8.25 7.90 7.92 0.2M
2023-11-20 8.32 8.40 8.14 8.16 0.3M
2023-11-17 8.36 8.40 8.14 8.27 0.4M
2023-11-16 8.58 8.65 8.15 8.23 0.3M
2023-11-15 8.92 9.13 8.50 8.57 0.4M
2023-11-14 8.95 9.11 8.69 8.90 0.3M
2023-11-13 8.77 8.89 8.61 8.66 0.2M
2023-11-10 8.42 8.87 8.40 8.87 0.3M
2023-11-09 8.70 8.74 8.40 8.42 0.2M
2023-11-08 8.80 8.84 8.39 8.58 0.3M
2023-11-07 9.28 9.32 8.76 8.81 0.3M
2023-11-06 9.60 9.60 9.27 9.36 0.3M
2023-11-03 9.27 10.00 9.19 9.58 0.5M
2023-11-02 8.66 9.23 8.46 9.09 0.7M
2023-11-01 8.29 8.47 8.08 8.26 0.3M
2023-10-31 8.04 8.51 8.03 8.35 0.2M
2023-10-30 8.27 8.30 7.85 8.07 0.3M
2023-10-27 8.00 8.30 7.84 8.24 0.2M
2023-10-26 8.08 8.24 7.83 8.00 0.3M
2023-10-25 8.15 8.30 8.11 8.15 0.2M
2023-10-24 8.35 8.42 8.09 8.21 0.4M
2023-10-23 8.25 8.62 8.20 8.30 0.5M
2023-10-20 8.80 8.88 8.32 8.34 0.8M
2023-10-19 9.16 9.38 8.81 8.82 0.4M
2023-10-18 9.41 9.51 9.00 9.24 0.3M
2023-10-17 9.39 9.68 9.37 9.45 0.2M
2023-10-16 9.25 9.47 9.08 9.43 0.4M
2023-10-13 10.06 10.16 8.65 9.10 0.9M
2023-10-12 10.12 10.12 9.74 9.97 0.2M
2023-10-11 10.13 10.35 10.06 10.09 0.2M
2023-10-10 10.18 10.37 9.99 10.17 0.2M
2023-10-09 10.12 10.32 9.97 10.07 0.2M
2023-10-06 10.05 10.32 9.98 10.01 0.3M
2023-10-05 9.91 10.05 9.74 9.89 0.2M
2023-10-04 9.73 10.03 9.58 9.99 0.2M
2023-10-03 9.63 9.86 9.55 9.76 0.2M
2023-10-02 9.94 10.00 9.57 9.69 0.2M
2023-09-29 10.18 10.18 9.97 9.98 0.2M
2023-09-28 9.94 10.52 9.87 10.11 0.2M
2023-09-27 9.96 10.12 9.93 9.95 0.2M
2023-09-26 10.27 10.36 9.87 9.87 0.2M
2023-09-25 10.15 10.41 10.07 10.39 0.1M
2023-09-22 10.16 10.28 10.09 10.17 0.1M
2023-09-21 10.38 10.38 10.09 10.12 0.1M
2023-09-20 10.51 10.69 10.40 10.41 0.1M
2023-09-19 10.93 10.98 10.49 10.51 0.1M
2023-09-18 10.96 11.05 10.77 10.87 0.2M
2023-09-15 10.86 11.00 10.72 10.82 0.5M
2023-09-14 10.39 11.03 10.35 10.89 0.3M
2023-09-13 10.55 10.59 10.10 10.19 0.4M
2023-09-12 9.83 10.16 9.83 10.06 0.2M
2023-09-11 9.93 9.93 9.76 9.85 0.1M
2023-09-08 9.95 10.03 9.77 9.85 0.1M
2023-09-07 9.98 10.04 9.71 9.92 0.2M
2023-09-06 10.25 10.28 9.92 10.02 0.2M
2023-09-05 10.48 10.53 10.23 10.26 0.1M
2023-09-01 10.36 10.59 10.32 10.45 0.3M
2023-08-31 10.62 10.65 10.20 10.24 0.1M
2023-08-30 10.66 10.72 10.55 10.62 0.1M
2023-08-29 10.64 10.68 10.53 10.66 0.1M
2023-08-28 10.68 10.87 10.59 10.61 0.1M
2023-08-25 10.60 10.77 10.52 10.65 0.2M
2023-08-24 10.57 10.70 10.51 10.60 0.1M
2023-08-23 11.00 11.06 10.63 10.63 0.1M
2023-08-22 11.25 11.33 10.83 10.95 0.1M
2023-08-21 11.66 11.66 11.23 11.24 0.1M
2023-08-18 11.30 11.70 11.30 11.61 0.1M
2023-08-17 11.18 11.47 10.97 11.37 0.3M
2023-08-16 11.39 11.58 11.11 11.14 0.1M
2023-08-15 11.44 11.57 11.27 11.37 0.2M
2023-08-14 11.31 11.94 11.23 11.60 0.2M
2023-08-11 11.28 11.38 11.21 11.33 0.3M
2023-08-10 11.65 11.72 11.31 11.35 0.2M
2023-08-09 11.26 11.67 11.26 11.62 0.2M
2023-08-08 11.28 11.46 10.92 11.20 0.2M
2023-08-07 11.74 11.84 11.40 11.58 0.2M
2023-08-04 11.02 11.96 11.02 11.64 0.8M
2023-08-03 11.82 12.92 10.94 11.01 0.4M
2023-08-02 10.87 11.04 10.65 10.75 0.1M
2023-08-01 10.92 11.13 10.74 10.94 0.1M
2023-07-31 10.80 11.05 10.80 10.93 0.1M
2023-07-28 10.77 10.96 10.70 10.76 0.1M
2023-07-27 11.00 11.00 10.55 10.61 0.1M
2023-07-26 10.93 10.99 10.76 10.90 0.1M
2023-07-25 10.84 11.03 10.63 11.01 0.1M
2023-07-24 10.74 11.04 10.53 10.88 0.3M
2023-07-21 11.21 11.31 10.70 10.77 0.6M
2023-07-20 10.37 11.14 10.36 11.14 0.2M
2023-07-19 10.63 10.80 10.23 10.32 0.5M
2023-07-18 9.91 10.65 9.91 10.60 0.1M
2023-07-17 9.81 10.43 9.81 9.90 0.3M
2023-07-14 10.76 10.76 9.80 9.81 0.2M
2023-07-13 10.73 11.25 10.68 10.85 0.2M
2023-07-12 10.81 10.81 10.53 10.71 0.1M
2023-07-11 10.63 10.91 10.46 10.71 0.5M
2023-07-10 10.45 10.75 10.37 10.61 0.2M
2023-07-07 9.95 10.64 9.95 10.45 0.3M
2023-07-06 10.07 10.15 9.36 9.97 0.4M
2023-07-05 10.52 10.52 10.19 10.24 0.2M
2023-07-03 10.23 10.58 10.21 10.52 0.1M
2023-06-30 10.71 10.71 10.18 10.32 0.2M
2023-06-29 10.33 10.77 10.24 10.59 0.3M
2023-06-28 9.56 10.25 9.40 10.23 0.2M
2023-06-27 9.46 9.59 9.20 9.57 0.2M
2023-06-26 9.19 9.54 9.12 9.43 0.2M
2023-06-23 9.15 9.37 9.10 9.20 1.9M
2023-06-22 9.58 9.63 9.26 9.36 0.2M
2023-06-21 9.43 9.80 9.32 9.63 0.2M
2023-06-20 9.45 9.55 9.19 9.51 0.2M
2023-06-16 9.49 9.66 9.11 9.59 0.5M
2023-06-15 8.96 9.50 8.85 9.39 0.4M
2023-06-14 9.62 9.65 9.14 9.16 0.2M
2023-06-13 9.62 9.84 9.50 9.54 0.2M
2023-06-12 9.25 9.55 9.14 9.55 0.2M
2023-06-09 9.43 9.43 9.17 9.22 0.2M
2023-06-08 9.86 9.94 9.37 9.43 0.2M
2023-06-07 9.52 9.94 9.48 9.90 0.3M
2023-06-06 9.09 9.47 9.00 9.43 0.3M
2023-06-05 9.19 9.28 9.09 9.17 0.1M
2023-06-02 9.36 9.46 9.06 9.13 0.4M
2023-06-01 9.22 9.50 9.14 9.16 0.2M
2023-05-31 9.27 9.28 8.86 9.19 0.1M
2023-05-30 9.67 9.75 9.07 9.29 0.1M
2023-05-26 9.42 9.63 9.38 9.63 0.1M
2023-05-25 9.56 9.56 9.25 9.43 0.1M
2023-05-24 9.60 9.84 9.58 9.61 0.2M
2023-05-23 9.60 9.95 9.60 9.70 0.3M
2023-05-22 9.45 9.77 9.40 9.61 0.2M
2023-05-19 9.56 9.63 9.27 9.39 0.1M
2023-05-18 9.10 9.40 8.96 9.38 0.1M
2023-05-17 8.97 9.30 8.97 9.18 0.2M
2023-05-16 9.12 9.25 8.84 8.87 0.2M
2023-05-15 9.04 9.49 9.03 9.25 0.2M
2023-05-12 8.95 9.29 8.95 9.09 0.2M
2023-05-11 8.89 9.09 8.73 8.91 0.2M
2023-05-10 9.31 9.49 8.97 9.04 0.3M
2023-05-09 8.12 9.60 8.12 9.08 1.0M
2023-05-08 7.00 7.43 6.91 7.21 0.2M
2023-05-05 7.07 7.15 6.82 6.85 0.4M
2023-05-04 7.20 7.20 6.78 6.85 0.3M
2023-05-03 7.29 7.38 7.04 7.24 0.2M
2023-05-02 7.44 7.44 7.08 7.23 0.2M
2023-05-01 7.26 7.52 7.16 7.49 0.2M
2023-04-28 7.24 7.52 7.14 7.27 0.2M
2023-04-27 6.86 7.26 6.78 7.26 0.2M
2023-04-26 6.75 6.97 6.69 6.81 0.2M
2023-04-25 7.06 7.06 6.74 6.80 0.2M
2023-04-24 7.06 7.20 6.97 7.16 0.1M
2023-04-21 7.22 7.22 6.96 7.07 0.3M
2023-04-20 7.60 7.60 7.24 7.31 0.2M
2023-04-19 7.70 7.75 7.35 7.66 0.2M
2023-04-18 8.07 8.27 7.58 7.65 0.2M
2023-04-17 7.91 8.26 7.91 8.21 0.2M
2023-04-14 7.87 8.00 7.78 7.88 0.2M
2023-04-13 7.95 7.98 7.75 7.85 0.2M
2023-04-12 8.10 8.11 7.85 7.96 0.2M
2023-04-11 8.04 8.04 7.81 8.00 0.5M
2023-04-10 8.00 8.24 7.94 7.95 0.2M
2023-04-06 7.68 8.20 7.57 8.02 0.3M
2023-04-05 7.45 7.68 7.37 7.67 0.4M
2023-04-04 7.98 7.98 7.44 7.50 0.5M
2023-04-03 7.93 8.15 7.77 7.95 0.3M
2023-03-31 7.93 7.97 7.71 7.79 0.3M
2023-03-30 7.91 7.96 7.69 7.86 0.3M
2023-03-29 8.03 8.11 7.67 7.78 0.2M
2023-03-28 8.06 8.23 7.82 7.94 0.2M
2023-03-27 8.17 8.23 8.09 8.13 0.2M
2023-03-24 7.86 8.03 7.51 8.00 0.3M
2023-03-23 8.09 8.38 7.89 7.96 0.3M
2023-03-22 8.69 8.73 8.01 8.02 0.3M
2023-03-21 8.52 9.07 8.44 8.70 0.2M
2023-03-20 8.32 8.60 8.12 8.24 0.3M
2023-03-17 8.49 8.69 8.28 8.28 0.4M
2023-03-16 8.51 8.84 8.13 8.60 0.4M
2023-03-15 9.08 9.08 8.33 8.60 0.4M
2023-03-14 9.87 10.00 9.37 9.56 0.3M
2023-03-13 9.58 10.04 9.29 9.61 0.3M
2023-03-10 10.41 10.42 9.70 9.89 0.5M
2023-03-09 10.91 11.02 10.32 10.43 0.3M
2023-03-08 11.02 11.46 10.75 10.94 0.5M
2023-03-07 12.18 12.18 10.04 11.20 2.2M
2023-03-06 13.97 14.17 13.08 13.24 0.3M
2023-03-03 13.72 13.96 13.67 13.77 0.2M
2023-03-02 13.47 14.01 13.45 13.92 0.1M
2023-03-01 14.05 14.29 13.31 13.58 0.2M
2023-02-28 14.02 14.64 14.02 14.16 0.2M
2023-02-27 13.63 14.03 13.58 13.98 0.1M
2023-02-24 13.53 13.60 13.11 13.47 0.1M
2023-02-23 13.89 13.92 13.64 13.76 0.1M
2023-02-22 13.66 13.80 13.11 13.69 0.2M
2023-02-21 13.87 14.22 13.53 13.62 0.1M
2023-02-17 14.49 14.49 14.02 14.04 0.1M
2023-02-16 14.55 14.83 14.40 14.47 0.1M
2023-02-15 14.41 14.72 14.41 14.72 0.1M
2023-02-14 14.21 14.78 14.06 14.66 0.2M
2023-02-13 14.33 14.69 14.19 14.35 0.1M
2023-02-10 13.82 14.48 13.65 14.29 0.2M
2023-02-09 13.96 13.96 13.32 13.76 0.4M
2023-02-08 14.18 14.27 13.64 13.90 0.4M
2023-02-07 14.21 14.45 13.87 14.20 0.2M
2023-02-06 14.04 14.89 14.02 14.26 0.4M
2023-02-03 12.79 14.35 12.51 14.27 0.7M
2023-02-02 14.94 14.95 12.44 13.69 0.9M
2023-02-01 15.50 15.50 14.81 15.19 0.2M
2023-01-31 15.57 15.75 15.23 15.49 0.2M
2023-01-30 15.31 15.60 15.13 15.39 0.2M
2023-01-27 15.95 15.95 15.47 15.50 0.1M
2023-01-26 16.18 16.18 15.61 15.97 0.2M
2023-01-25 16.15 16.43 15.86 16.05 0.1M
2023-01-24 16.72 16.86 15.92 16.35 0.2M
2023-01-23 16.23 16.75 16.05 16.54 0.3M
2023-01-20 15.50 16.20 15.35 16.20 0.5M
2023-01-19 15.12 15.48 14.96 15.42 0.2M
2023-01-18 15.82 16.13 15.29 15.30 0.2M
2023-01-17 15.40 15.73 15.21 15.70 0.2M
2023-01-13 15.67 15.84 15.18 15.22 0.2M
2023-01-12 16.14 16.29 15.80 15.85 0.3M
2023-01-11 15.44 16.07 15.32 16.05 0.3M
2023-01-10 14.90 15.40 14.73 15.36 0.1M
2023-01-09 15.16 15.34 14.75 14.95 0.1M
2023-01-06 14.42 14.92 14.20 14.90 0.1M
2023-01-05 14.20 14.35 13.89 14.17 0.1M
2023-01-04 14.49 14.63 13.82 14.19 0.1M
2023-01-03 14.58 14.62 14.19 14.50 0.3M