Aris Mining Corporation
ARISNYSEBasic Materials● Active
$15.50
+$0.27(+1.77%)
Market Cap$3.2B
P/E Ratio—
52W High$23.29
52W Low$6.24
Aris Mining Corporation（ARIS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aris · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.29
Feb 27, 2026
-33.4% from here
5-Year Low5Y
$1.96
Nov 3, 2022
+690.8% from low
IPO Priceadj.
—
Aug 8, 1996
+0.0% since IPO
1 Year Ago
$6.46
Jun 9, 2025
+139.9% in 1Y
5 Years Ago
$4.24
Jun 8, 2021
+265.6% in 5Y
10 Years Ago
$1.04
Jun 8, 2016
+1.4K% in 10Y
Historical Price Data · ARIS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.46 | $15.79 | $15.34 | $15.50 | $15.50 | 820K | +0.26% |
| Jun 5, 2026 | $16.64 | $16.64 | $15.15 | $15.23 | $15.23 | 1.6M | -8.47% |
| Jun 4, 2026 | $17.19 | $17.75 | $17.01 | $17.14 | $17.14 | 896K | -0.29% |
| Jun 3, 2026 | $17.28 | $17.35 | $16.82 | $16.85 | $16.85 | 877K | -2.49% |
| Jun 2, 2026 | $17.97 | $18.09 | $17.39 | $17.60 | $17.60 | 1.2M | -2.06% |
| Jun 1, 2026 | $17.35 | $18.07 | $16.98 | $17.89 | $17.89 | 1.5M | +3.11% |
| May 29, 2026 | $17.09 | $18.29 | $17.09 | $18.13 | $18.13 | 1.0M | +6.09% |
| May 28, 2026 | $16.68 | $17.60 | $16.25 | $17.14 | $17.14 | 1.1M | +2.76% |
| May 27, 2026 | $17.10 | $17.26 | $16.77 | $16.88 | $16.88 | 1.2M | -1.29% |
| May 26, 2026 | $17.80 | $18.00 | $17.48 | $17.65 | $17.65 | 930K | -0.84% |
| May 22, 2026 | $17.11 | $17.55 | $16.86 | $17.24 | $17.24 | 712K | +0.76% |
| May 21, 2026 | $16.99 | $17.76 | $16.89 | $17.30 | $17.30 | 1.4M | +1.82% |
| May 20, 2026 | $17.44 | $17.64 | $16.64 | $17.51 | $17.51 | 1.2M | +0.40% |
| May 19, 2026 | $17.72 | $17.77 | $16.92 | $17.07 | $17.07 | 1.1M | -3.67% |
| May 18, 2026 | $18.45 | $18.62 | $17.69 | $18.15 | $18.15 | 1.4M | -1.63% |
| May 15, 2026 | $18.76 | $18.86 | $18.01 | $18.18 | $18.18 | 1.0M | -3.09% |
| May 14, 2026 | $19.75 | $20.09 | $19.21 | $19.72 | $19.72 | 862K | -0.15% |
| May 13, 2026 | $20.22 | $20.22 | $19.67 | $19.71 | $19.71 | 1.8M | -2.52% |
| May 12, 2026 | $19.80 | $20.45 | $19.35 | $20.41 | $20.41 | 954K | +3.08% |
| May 11, 2026 | $19.93 | $20.82 | $19.93 | $20.18 | $20.18 | 1.1M | +1.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARIS
Jan 1 → Dec 31 · 6 years2026-5.9%$16.47 → $15.50
-5.9%
2025+357.2%$3.55 → $16.23
+357.2%
2024+6.1%$3.30 → $3.50
+6.1%
2023+31.6%$2.50 → $3.29
+31.6%
2022-40.1%$4.16 → $2.49
-40.1%
2021-1.4%$4.30 → $4.24
-1.4%
Best Year2025 · +357.2%
Worst Year2022 · -40.1%
Positive Years3 / 6
Avg Annual Return+57.9%
6Y Total Return+260.5%
6Y CAGR~+23.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ARIS?
If you invested $1,000 in ARIS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14,904
Total Return+1390.4%
CAGR~+31.0% / yr
Profit+$13,904
Based on Jun 8, 2016 · $1.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aris Mining Corporation（ARIS）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARIS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARIS 历史股价FMP 日线复权 OHLCV