ARIS MINING CORPORATION - Price History
Monthly price history for ARIS.TO (ARIS MINING CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$5.58 | CA$5.58 |
| April 2024 | CA$5.58 | CA$5.58 |
| March 2024 | CA$4.86 | CA$4.86 |
| February 2024 | CA$3.80 | CA$3.80 |
| January 2024 | CA$4.16 | CA$4.16 |
| December 2023 | CA$4.37 | CA$4.37 |
| November 2023 | CA$4.33 | CA$4.33 |
| October 2023 | CA$3.45 | CA$3.45 |
| September 2023 | CA$3.09 | CA$3.09 |
| August 2023 | CA$3.14 | CA$3.14 |
| July 2023 | CA$3.32 | CA$3.32 |
| June 2023 | CA$3.19 | CA$3.19 |
| May 2023 | CA$3.33 | CA$3.33 |
| April 2023 | CA$3.84 | CA$3.84 |
| March 2023 | CA$4.17 | CA$4.17 |
| February 2023 | CA$4.03 | CA$4.03 |
| January 2023 | CA$4.59 | CA$4.59 |
| December 2022 | CA$3.35 | CA$3.35 |
| November 2022 | CA$3.50 | CA$3.50 |
| October 2022 | CA$2.86 | CA$2.86 |
| September 2022 | CA$3.71 | CA$3.71 |
| August 2022 | CA$3.27 | CA$3.27 |
| July 2022 | CA$3.70 | CA$3.72 |
| June 2022 | CA$3.48 | CA$3.51 |
| May 2022 | CA$4.24 | CA$4.30 |
| April 2022 | CA$5.16 | CA$5.25 |
| March 2022 | CA$5.73 | CA$5.84 |
| February 2022 | CA$5.50 | CA$5.62 |
| January 2022 | CA$5.09 | CA$5.22 |
| December 2021 | CA$5.19 | CA$5.33 |
| November 2021 | CA$4.87 | CA$5.02 |
| October 2021 | CA$4.90 | CA$5.07 |
| September 2021 | CA$4.61 | CA$4.78 |
| August 2021 | CA$4.70 | CA$4.89 |
| July 2021 | CA$4.55 | CA$4.75 |
| June 2021 | CA$4.87 | CA$5.10 |
| May 2021 | CA$4.97 | CA$5.22 |
| April 2021 | CA$4.88 | CA$5.14 |
| March 2021 | CA$5.11 | CA$5.39 |
| February 2021 | CA$5.34 | CA$5.65 |
| January 2021 | CA$5.91 | CA$6.27 |
| December 2020 | CA$7.58 | CA$8.06 |
| November 2020 | CA$5.67 | CA$6.04 |
| October 2020 | CA$5.56 | CA$5.94 |
| September 2020 | CA$5.87 | CA$6.27 |
| August 2020 | CA$5.60 | CA$6 |
| July 2020 | CA$6.63 | CA$7.10 |
| June 2020 | CA$6.42 | CA$6.88 |
| May 2020 | CA$2.01 | CA$2.15 |
| April 2020 | CA$1.87 | CA$2 |
| March 2020 | CA$1.48 | CA$1.58 |
| February 2020 | CA$1.68 | CA$1.80 |
| January 2020 | CA$5.14 | CA$5.50 |
| December 2019 | CA$5.20 | CA$5.57 |
| November 2019 | CA$4.46 | CA$4.78 |
| October 2019 | CA$0.13 | CA$0.14 |
| September 2019 | CA$0.12 | CA$0.13 |
| August 2019 | CA$0.13 | CA$0.14 |
| July 2019 | CA$0.13 | CA$0.14 |
| June 2019 | CA$0.10 | CA$0.11 |
| May 2019 | CA$0.14 | CA$0.15 |
| April 2019 | CA$0.13 | CA$0.14 |
| March 2019 | CA$0.17 | CA$0.18 |
| February 2019 | CA$0.16 | CA$0.17 |
| January 2019 | CA$0.11 | CA$0.12 |
| December 2018 | CA$0.10 | CA$0.11 |
| November 2018 | CA$0.15 | CA$0.16 |
| October 2018 | CA$0.13 | CA$0.14 |
| September 2018 | CA$0.13 | CA$0.14 |
| August 2018 | CA$0.14 | CA$0.15 |
| July 2018 | CA$0.09 | CA$0.10 |
| June 2018 | CA$0.10 | CA$0.10 |
| May 2018 | CA$0.13 | CA$0.14 |
| April 2018 | CA$0.09 | CA$0.10 |
| March 2018 | CA$0.09 | CA$0.10 |
| February 2018 | CA$0.09 | CA$0.10 |
| January 2018 | CA$0.05 | CA$0.05 |
| December 2017 | CA$0.06 | CA$0.06 |
| November 2017 | CA$0.06 | CA$0.06 |
| October 2017 | CA$1.69 | CA$1.81 |
| September 2017 | CA$0.04 | CA$0.04 |
| August 2017 | CA$1.37 | CA$1.47 |
| July 2017 | CA$1.41 | CA$1.51 |
| June 2017 | CA$0.06 | CA$0.06 |
| May 2017 | CA$0.04 | CA$0.04 |
| April 2017 | CA$0.04 | CA$0.04 |
| March 2017 | CA$0.04 | CA$0.04 |
| February 2017 | CA$0.02 | CA$0.02 |
| January 2017 | CA$0.02 | CA$0.02 |
| December 2016 | CA$1.33 | CA$1.42 |
| November 2016 | CA$0.01 | CA$0.01 |
| October 2016 | CA$0.01 | CA$0.02 |
| September 2016 | CA$0.03 | CA$0.03 |
| August 2016 | CA$0.03 | CA$0.03 |
| July 2016 | CA$1.82 | CA$1.95 |
| June 2016 | CA$0.01 | CA$0.01 |
| May 2016 | CA$0.01 | CA$0.01 |
| April 2016 | CA$0.02 | CA$0.02 |
| March 2016 | CA$1.33 | CA$1.42 |
| February 2016 | CA$1.33 | CA$1.42 |
| January 2016 | CA$0 | CA$0 |
| December 2015 | CA$1.82 | CA$1.95 |
| November 2015 | CA$2.10 | CA$2.25 |
| October 2015 | CA$2.80 | CA$3 |
| September 2015 | CA$3.15 | CA$3.38 |
| August 2015 | CA$3.36 | CA$3.60 |
| July 2015 | CA$0 | CA$0 |
| June 2015 | CA$4.48 | CA$4.80 |
| May 2015 | CA$5.60 | CA$6 |
| April 2015 | CA$0.01 | CA$0.01 |
| March 2015 | CA$0.01 | CA$0.01 |
| February 2015 | CA$0.03 | CA$0.04 |
| January 2015 | CA$0 | CA$0 |
| December 2014 | CA$6.58 | CA$7.05 |
| November 2014 | CA$0.01 | CA$0.01 |
| October 2014 | CA$0.01 | CA$0.01 |
| September 2014 | CA$12.89 | CA$13.80 |
| August 2014 | CA$0.01 | CA$0.02 |
| July 2014 | CA$22.41 | CA$24 |
| June 2014 | CA$0.01 | CA$0.02 |
| May 2014 | CA$0.01 | CA$0.02 |
| April 2014 | CA$0.01 | CA$0.02 |
| March 2014 | CA$0.01 | CA$0.01 |
| February 2014 | CA$0.01 | CA$0.02 |
| January 2014 | CA$0.01 | CA$0.02 |
| December 2013 | CA$0.03 | CA$0.03 |
| November 2013 | CA$0.02 | CA$0.02 |
| October 2013 | CA$0.02 | CA$0.02 |
| September 2013 | CA$0.03 | CA$0.03 |
| August 2013 | CA$0.04 | CA$0.04 |
| July 2013 | CA$0.06 | CA$0.06 |
| June 2013 | CA$26.05 | CA$27.90 |
| May 2013 | CA$70.03 | CA$75 |
| April 2013 | CA$0.04 | CA$0.04 |
| March 2013 | CA$96.30 | CA$103.12 |
| February 2013 | CA$0.04 | CA$0.04 |
| January 2013 | CA$0.04 | CA$0.04 |
| December 2012 | CA$0.04 | CA$0.04 |
| November 2012 | CA$0.06 | CA$0.06 |
| October 2012 | CA$0.04 | CA$0.04 |
| September 2012 | CA$0.05 | CA$0.05 |
| August 2012 | CA$117.31 | CA$125.62 |
| July 2012 | CA$126.06 | CA$135 |
| June 2012 | CA$110.30 | CA$118.12 |
| May 2012 | CA$117.31 | CA$125.62 |
| April 2012 | CA$157.58 | CA$168.75 |
| March 2012 | CA$0.03 | CA$0.04 |
| February 2012 | CA$182.09 | CA$195 |
| January 2012 | CA$0.09 | CA$0.10 |
| December 2011 | CA$0.04 | CA$0.04 |
| November 2011 | CA$0.06 | CA$0.07 |
| October 2011 | CA$252.12 | CA$270 |
| September 2011 | CA$0.11 | CA$0.12 |
| August 2011 | CA$0.11 | CA$0.12 |
| July 2011 | CA$0.11 | CA$0.12 |
| June 2011 | CA$0.11 | CA$0.12 |
| May 2011 | CA$0.11 | CA$0.12 |
| April 2011 | CA$0.11 | CA$0.12 |
| March 2011 | CA$0.12 | CA$0.12 |
| February 2011 | CA$0.13 | CA$0.14 |
| January 2011 | CA$0.08 | CA$0.09 |
| December 2010 | CA$763.37 | CA$817.50 |
| November 2010 | CA$675.83 | CA$723.75 |
| October 2010 | CA$560.27 | CA$600 |
| September 2010 | CA$427.21 | CA$457.50 |
| August 2010 | CA$0.05 | CA$0.05 |
| July 2010 | CA$203.10 | CA$217.50 |
| June 2010 | CA$0.06 | CA$0.07 |
| May 2010 | CA$217.10 | CA$232.50 |
| April 2010 | CA$206.60 | CA$221.25 |
| March 2010 | CA$0.06 | CA$0.07 |
| February 2010 | CA$140.07 | CA$150 |
| January 2010 | CA$182.09 | CA$195 |
| December 2009 | CA$0.04 | CA$0.04 |
| November 2009 | CA$0.04 | CA$0.04 |
| October 2009 | CA$0.04 | CA$0.04 |
| September 2009 | CA$140.07 | CA$150 |
| August 2009 | CA$140.07 | CA$150 |
| July 2009 | CA$0.05 | CA$0.05 |
| June 2009 | CA$0.05 | CA$0.05 |
| May 2009 | CA$117.31 | CA$125.62 |
| April 2009 | CA$105.05 | CA$112.50 |
| March 2009 | CA$98.05 | CA$105 |
| January 2009 | CA$0.03 | CA$0.03 |
| December 2008 | CA$0.05 | CA$0.05 |
| November 2008 | CA$91.04 | CA$97.50 |
| October 2008 | CA$80.54 | CA$86.25 |
| September 2008 | CA$140.07 | CA$150 |
| August 2008 | CA$178.59 | CA$191.25 |
| July 2008 | CA$0.14 | CA$0.15 |
| June 2008 | CA$192.59 | CA$206.25 |
| May 2008 | CA$227.61 | CA$243.75 |
| April 2008 | CA$182.09 | CA$195 |
| March 2008 | CA$0.10 | CA$0.10 |
| February 2008 | CA$189.09 | CA$202.50 |
| January 2008 | CA$0.10 | CA$0.11 |
| December 2007 | CA$0.10 | CA$0.11 |
| November 2007 | CA$0.10 | CA$0.11 |
| October 2007 | CA$0.16 | CA$0.18 |
| September 2007 | CA$192.59 | CA$206.25 |
| August 2007 | CA$192.59 | CA$206.25 |
| July 2007 | CA$262.63 | CA$281.25 |
| June 2007 | CA$241.62 | CA$258.75 |
| May 2007 | CA$238.12 | CA$255 |
| April 2007 | CA$238.12 | CA$255 |
| March 2007 | CA$0.16 | CA$0.17 |
| February 2007 | CA$0.17 | CA$0.18 |
| January 2007 | CA$0.19 | CA$0.20 |
| December 2006 | CA$0.11 | CA$0.12 |
| November 2006 | CA$0.12 | CA$0.13 |
| October 2006 | CA$0.10 | CA$0.11 |
| September 2006 | CA$134.82 | CA$144.37 |
| August 2006 | CA$140.07 | CA$150 |
| July 2006 | CA$0.09 | CA$0.10 |
| June 2006 | CA$0.13 | CA$0.14 |
| May 2006 | CA$0.13 | CA$0.14 |
| April 2006 | CA$171.58 | CA$183.75 |
| March 2006 | CA$0.15 | CA$0.16 |
| February 2006 | CA$0.15 | CA$0.16 |
| January 2006 | CA$0.14 | CA$0.15 |
| December 2005 | CA$140.07 | CA$150 |
| November 2005 | CA$0.09 | CA$0.10 |
| October 2005 | CA$0.08 | CA$0.08 |
| September 2005 | CA$99.80 | CA$106.87 |
| August 2005 | CA$0.12 | CA$0.12 |
| July 2005 | CA$0.12 | CA$0.12 |
| June 2005 | CA$91.04 | CA$97.50 |
| May 2005 | CA$0.11 | CA$0.12 |
| April 2005 | CA$0.14 | CA$0.15 |
| March 2005 | CA$0.15 | CA$0.16 |
| February 2005 | CA$0.14 | CA$0.15 |
| January 2005 | CA$0.12 | CA$0.13 |
| December 2004 | CA$0.12 | CA$0.12 |
| November 2004 | CA$0.11 | CA$0.12 |
| October 2004 | CA$14.01 | CA$15 |
| September 2004 | CA$0.10 | CA$0.11 |
| August 2004 | CA$14.01 | CA$15 |
| July 2004 | CA$0.10 | CA$0.10 |
| June 2004 | CA$0.12 | CA$0.12 |
| May 2004 | CA$0.11 | CA$0.12 |
| April 2004 | CA$0.14 | CA$0.14 |
| March 2004 | CA$0.13 | CA$0.14 |
| February 2004 | CA$0.13 | CA$0.14 |
| January 2004 | CA$0.13 | CA$0.14 |
| December 2003 | CA$0.13 | CA$0.14 |
| November 2003 | CA$0.11 | CA$0.12 |
| October 2003 | CA$0.11 | CA$0.12 |
| September 2003 | CA$0.10 | CA$0.10 |
| August 2003 | CA$0.05 | CA$0.06 |
| July 2003 | CA$28.01 | CA$30 |
| June 2003 | CA$28.01 | CA$30 |
| May 2003 | CA$28.01 | CA$30 |
| April 2003 | CA$56.03 | CA$60 |
| March 2003 | CA$28.01 | CA$30 |
| February 2003 | CA$28.01 | CA$30 |
| January 2003 | CA$0.08 | CA$0.08 |
| December 2002 | CA$0.08 | CA$0.08 |
| November 2002 | CA$0.08 | CA$0.09 |
| October 2002 | CA$14.01 | CA$15 |
| September 2002 | CA$0.08 | CA$0.09 |
| August 2002 | CA$0.11 | CA$0.12 |
| July 2002 | CA$0.11 | CA$0.12 |
| June 2002 | CA$0.18 | CA$0.19 |
| May 2002 | CA$0.11 | CA$0.12 |
| April 2002 | CA$0.11 | CA$0.12 |
| March 2002 | CA$0.19 | CA$0.20 |
| February 2002 | CA$0.18 | CA$0.19 |
| January 2002 | CA$0.09 | CA$0.10 |
| December 2001 | CA$98.05 | CA$105 |
| November 2001 | CA$0.08 | CA$0.08 |
| October 2001 | CA$0.08 | CA$0.09 |
| September 2001 | CA$0.16 | CA$0.17 |
| August 2001 | CA$0.16 | CA$0.17 |
| July 2001 | CA$0.16 | CA$0.17 |
| June 2001 | CA$98.05 | CA$105 |
| May 2001 | CA$98.05 | CA$105 |
| April 2001 | CA$98.05 | CA$105 |
| March 2001 | CA$0.16 | CA$0.17 |
| February 2001 | CA$0.14 | CA$0.15 |
| January 2001 | CA$0.15 | CA$0.16 |
| December 2000 | CA$0.15 | CA$0.16 |
| November 2000 | CA$0.16 | CA$0.17 |
| October 2000 | CA$0.14 | CA$0.15 |
| August 2000 | CA$0.22 | CA$0.23 |
| July 2000 | CA$0.25 | CA$0.27 |
| June 2000 | CA$0.34 | CA$0.36 |
| May 2000 | CA$0.29 | CA$0.31 |
| April 2000 | CA$0.36 | CA$0.38 |
| March 2000 | CA$0.28 | CA$0.30 |
| February 2000 | CA$0.34 | CA$0.37 |
| January 2000 | CA$0.23 | CA$0.25 |
| December 1999 | CA$0.22 | CA$0.23 |
| November 1999 | CA$0.20 | CA$0.21 |
| October 1999 | CA$0.22 | CA$0.23 |
| September 1999 | CA$0.20 | CA$0.21 |
| August 1999 | CA$0.20 | CA$0.21 |
| July 1999 | CA$84.04 | CA$90 |
| June 1999 | CA$0.31 | CA$0.33 |
| May 1999 | CA$0.31 | CA$0.33 |
| April 1999 | CA$0.33 | CA$0.35 |
| March 1999 | CA$0.33 | CA$0.35 |
| February 1999 | CA$0.36 | CA$0.39 |
| January 1999 | CA$0.33 | CA$0.35 |
| December 1998 | CA$0.27 | CA$0.29 |
| November 1998 | CA$0.28 | CA$0.30 |
| October 1998 | CA$0.23 | CA$0.25 |
| September 1998 | CA$0.22 | CA$0.24 |
| August 1998 | CA$0.03 | CA$0.03 |
| July 1998 | CA$0.05 | CA$0.05 |
| June 1998 | CA$0.11 | CA$0.12 |
| May 1998 | CA$0.23 | CA$0.25 |
| April 1998 | CA$0.31 | CA$0.33 |
| March 1998 | CA$0.29 | CA$0.31 |
| February 1998 | CA$0.31 | CA$0.33 |
| January 1998 | CA$0.33 | CA$0.35 |
| December 1997 | CA$0.37 | CA$0.40 |
| November 1997 | CA$0.37 | CA$0.40 |
| October 1997 | CA$0.58 | CA$0.62 |
| September 1997 | CA$0.91 | CA$0.97 |
| August 1997 | CA$0.51 | CA$0.55 |
| July 1997 | CA$0.56 | CA$0.60 |
| June 1997 | CA$0.89 | CA$0.95 |
| May 1997 | CA$1.54 | CA$1.65 |
| April 1997 | CA$1.40 | CA$1.50 |
| March 1997 | CA$2.47 | CA$2.65 |
| February 1997 | CA$2.80 | CA$3 |
| January 1997 | CA$2.89 | CA$3.10 |
| December 1996 | CA$2.57 | CA$2.75 |
| November 1996 | CA$2.24 | CA$2.40 |
| October 1996 | CA$1.86 | CA$1.99 |
| September 1996 | CA$3.74 | CA$4 |
| August 1996 | CA$3.46 | CA$3.70 |
| July 1996 | CA$4.02 | CA$4.30 |
| June 1996 | CA$6.02 | CA$6.45 |
| May 1996 | CA$5.60 | CA$6 |
| April 1996 | CA$8.96 | CA$9.60 |
| March 1996 | CA$6.89 | CA$7.38 |
| February 1996 | CA$2.15 | CA$2.30 |
| January 1996 | CA$1.63 | CA$1.75 |
| December 1995 | CA$1.21 | CA$1.30 |
| November 1995 | CA$1.11 | CA$1.19 |
| October 1995 | CA$0.66 | CA$0.71 |
| September 1995 | CA$0.57 | CA$0.61 |
| August 1995 | CA$0.61 | CA$0.65 |
| July 1995 | CA$0.61 | CA$0.65 |
| June 1995 | CA$0.33 | CA$0.35 |
| May 1995 | CA$0.28 | CA$0.30 |
| April 1995 | CA$0.25 | CA$0.27 |
| March 1995 | CA$0.26 | CA$0.28 |
| February 1995 | CA$0.28 | CA$0.30 |
| January 1995 | CA$0.02 | CA$0.02 |
| December 1994 | CA$0.02 | CA$0.02 |
| November 1994 | CA$0.03 | CA$0.03 |
| October 1994 | CA$0.04 | CA$0.04 |
| September 1994 | CA$0.04 | CA$0.04 |
| August 1994 | CA$0.04 | CA$0.04 |
| July 1994 | CA$0.04 | CA$0.04 |
| June 1994 | CA$0.05 | CA$0.05 |
| May 1994 | CA$0.06 | CA$0.07 |
| April 1994 | CA$0.08 | CA$0.09 |
| March 1994 | CA$0.11 | CA$0.12 |
| February 1994 | CA$0.08 | CA$0.09 |
| January 1994 | CA$0.08 | CA$0.09 |
| December 1993 | CA$0.06 | CA$0.06 |
| November 1993 | CA$0.08 | CA$0.08 |
| October 1993 | CA$0.10 | CA$0.11 |
| September 1993 | CA$0.10 | CA$0.11 |
| August 1993 | CA$0.09 | CA$0.10 |
| July 1993 | CA$0.04 | CA$0.04 |
| June 1993 | CA$0.04 | CA$0.04 |
| May 1993 | CA$0.03 | CA$0.03 |
| April 1993 | CA$0.05 | CA$0.05 |
| March 1993 | CA$0.05 | CA$0.05 |
| February 1993 | CA$0.03 | CA$0.03 |
| January 1993 | CA$0.02 | CA$0.02 |
| December 1992 | CA$0.02 | CA$0.02 |
| November 1992 | CA$0.04 | CA$0.04 |
| October 1992 | CA$0.02 | CA$0.02 |
| September 1992 | CA$0.03 | CA$0.03 |
| August 1992 | CA$0.03 | CA$0.03 |
| July 1992 | CA$0.05 | CA$0.05 |
| June 1992 | CA$0.08 | CA$0.09 |
| May 1992 | CA$0.08 | CA$0.09 |
| April 1992 | CA$0.09 | CA$0.10 |
| March 1992 | CA$0.18 | CA$0.19 |
| February 1992 | CA$0.25 | CA$0.27 |
| January 1992 | CA$0.23 | CA$0.25 |
| December 1991 | CA$0.14 | CA$0.15 |
| November 1991 | CA$0.23 | CA$0.25 |
| October 1991 | CA$0.14 | CA$0.15 |
| September 1991 | CA$0.19 | CA$0.20 |
| August 1991 | CA$0.36 | CA$0.38 |
| July 1991 | CA$0.37 | CA$0.40 |
| June 1991 | CA$0.28 | CA$0.30 |
| May 1991 | CA$0.37 | CA$0.40 |
ARIS.TO
Price: CA$5.58
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.11 CAD
P/E Ratio: 49.50
Exchange: TOR
Sector: Basic Materials
Industry: Gold
Market Capitalization: 842.0 million
Average Dividend Frequency: 10