Aris Mining Corporation（ARIS.TO）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 26.89 | 27.78 | 26.76 | 27.23 | +3.97% | 597,803 |
| 2026-09-01 | 26.68 | 27.43 | 26.13 | 26.19 | -5.49% | 588,800 |
| 2026-08-31 | 28.04 | 28.22 | 26.95 | 27.71 | -1.67% | 1,050,000 |
| 2026-08-28 | 29.57 | 29.71 | 27.63 | 28.18 | -4.44% | 653,000 |
| 2026-08-27 | 28.76 | 29.62 | 28.37 | 29.49 | +3.08% | 532,300 |
| 2026-08-26 | 28.45 | 29.09 | 28.45 | 28.61 | -2.19% | 301,100 |
| 2026-08-25 | 28.39 | 29.45 | 28.19 | 29.25 | +1.56% | 561,734 |
| 2026-08-24 | 29.01 | 29.37 | 28.41 | 28.80 | +0.17% | 935,061 |
| 2026-08-21 | 28.57 | 28.84 | 28.02 | 28.75 | +3.16% | 1,258,400 |
| 2026-08-20 | 26.81 | 27.89 | 26.80 | 27.87 | +2.88% | 764,100 |
| 2026-08-19 | 25.96 | 27.44 | 25.96 | 27.09 | +11.02% | 1,257,700 |
| 2026-08-18 | 24.66 | 24.90 | 24.10 | 24.40 | -2.94% | 540,300 |
| 2026-08-17 | 25.00 | 25.37 | 24.65 | 25.14 | +1.29% | 466,400 |
| 2026-08-14 | 24.52 | 25.06 | 24.45 | 24.82 | +2.35% | 358,800 |
| 2026-08-13 | 24.23 | 24.48 | 23.78 | 24.25 | -1.94% | 652,400 |
| 2026-08-12 | 24.58 | 25.24 | 24.58 | 24.73 | +2.57% | 1,375,000 |
| 2026-08-11 | 23.75 | 24.31 | 23.50 | 24.11 | +1.35% | 1,012,200 |
| 2026-08-10 | 24.12 | 24.12 | 23.55 | 23.79 | -1.82% | 989,300 |
| 2026-08-07 | 23.46 | 24.29 | 23.41 | 24.23 | +9.59% | 1,154,800 |
| 2026-08-06 | 21.68 | 22.36 | 21.58 | 22.11 | +0.64% | 725,900 |
| 2026-08-05 | 21.85 | 22.62 | 21.85 | 21.97 | +5.88% | 966,400 |
| 2026-08-04 | 20.20 | 20.96 | 20.12 | 20.75 | +10.78% | 748,400 |
| 2026-07-31 | 19.53 | 19.80 | 18.67 | 18.73 | -6.16% | 946,200 |
| 2026-07-30 | 19.96 | 20.33 | 18.95 | 19.96 | +1.99% | 907,100 |
| 2026-07-29 | 20.01 | 20.22 | 19.37 | 19.57 | -4.21% | 968,900 |
| 2026-07-28 | 20.50 | 20.65 | 20.00 | 20.43 | -2.67% | 340,100 |
| 2026-07-27 | 20.81 | 21.08 | 19.95 | 20.99 | +1.50% | 467,600 |
| 2026-07-24 | 20.63 | 21.15 | 20.41 | 20.68 | +0.68% | 422,600 |
| 2026-07-23 | 20.10 | 20.60 | 19.92 | 20.54 | -2.05% | 1,215,200 |
| 2026-07-22 | 21.25 | 21.61 | 20.82 | 20.97 | +1.01% | 586,800 |
| 2026-07-21 | 20.24 | 20.91 | 20.16 | 20.76 | +6.41% | 1,133,000 |
| 2026-07-20 | 19.56 | 19.85 | 19.45 | 19.51 | +0.05% | 365,200 |
| 2026-07-17 | 18.72 | 19.68 | 18.53 | 19.50 | +1.99% | 489,700 |
| 2026-07-16 | 19.55 | 19.55 | 18.76 | 19.12 | -5.25% | 814,200 |
| 2026-07-15 | 20.36 | 20.52 | 19.60 | 20.18 | -1.08% | 698,800 |
| 2026-07-14 | 20.66 | 21.35 | 20.29 | 20.40 | +1.75% | 874,100 |
| 2026-07-13 | 20.10 | 20.25 | 19.74 | 20.05 | -2.67% | 422,200 |
| 2026-07-10 | 20.80 | 20.89 | 20.34 | 20.60 | -1.29% | 410,200 |
| 2026-07-09 | 20.44 | 21.01 | 20.28 | 20.87 | +5.19% | 525,400 |
| 2026-07-08 | 20.84 | 21.09 | 19.32 | 19.84 | -8.06% | 963,700 |
| 2026-07-07 | 22.26 | 23.12 | 21.32 | 21.58 | -4.89% | 1,128,100 |
| 2026-07-06 | 23.79 | 23.79 | 22.47 | 22.69 | -4.02% | 440,900 |
| 2026-07-03 | 23.28 | 23.80 | 23.21 | 23.64 | +4.28% | 334,600 |
| 2026-07-02 | 21.72 | 23.07 | 21.55 | 22.67 | +7.19% | 1,003,200 |
| 2026-06-30 | 21.11 | 21.64 | 20.60 | 21.15 | -0.52% | 801,000 |
| 2026-06-29 | 21.28 | 21.37 | 20.72 | 21.26 | -1.12% | 623,900 |
| 2026-06-26 | 21.25 | 22.28 | 21.07 | 21.50 | +1.22% | 519,200 |
| 2026-06-25 | 21.51 | 21.75 | 20.86 | 21.24 | +1.38% | 508,400 |
| 2026-06-24 | 21.29 | 21.90 | 20.82 | 20.95 | -6.22% | 866,100 |
| 2026-06-23 | 22.08 | 22.76 | 21.95 | 22.34 | -4.16% | 734,700 |
| 2026-06-22 | 22.92 | 23.74 | 22.64 | 23.31 | +2.24% | 395,900 |
| 2026-06-19 | 22.76 | 22.85 | 22.48 | 22.80 | -2.65% | 655,500 |
| 2026-06-18 | 24.29 | 24.78 | 22.46 | 23.42 | -3.14% | 1,116,500 |
| 2026-06-17 | 24.15 | 25.51 | 23.98 | 24.18 | -0.62% | 1,334,000 |
| 2026-06-16 | 25.00 | 25.01 | 24.10 | 24.33 | +0.45% | 707,500 |
| 2026-06-15 | 24.30 | 25.37 | 23.90 | 24.22 | +9.25% | 1,526,500 |
| 2026-06-12 | 21.36 | 22.33 | 21.05 | 22.17 | +5.27% | 975,800 |
| 2026-06-11 | 19.80 | 21.21 | 19.70 | 21.06 | +6.42% | 551,500 |
| 2026-06-10 | 20.00 | 20.83 | 19.73 | 19.79 | -5.81% | 863,200 |
| 2026-06-09 | 21.95 | 22.11 | 20.17 | 21.01 | -2.64% | 918,100 |
| 2026-06-08 | 21.33 | 22.04 | 21.33 | 21.58 | +1.84% | 546,600 |
| 2026-06-05 | 23.10 | 23.11 | 21.13 | 21.19 | -10.93% | 823,900 |
| 2026-06-04 | 24.00 | 24.64 | 23.64 | 23.79 | +1.58% | 427,400 |
| 2026-06-03 | 23.86 | 24.04 | 23.37 | 23.42 | -3.62% | 403,800 |
| 2026-06-02 | 24.91 | 24.95 | 24.04 | 24.30 | -1.66% | 383,400 |
| 2026-06-01 | 24.19 | 24.98 | 23.51 | 24.71 | -1.08% | 435,700 |
| 2026-05-29 | 24.00 | 25.17 | 23.67 | 24.98 | +5.62% | 589,400 |
| 2026-05-28 | 23.00 | 24.29 | 22.50 | 23.65 | +1.28% | 523,700 |
| 2026-05-27 | 23.65 | 23.88 | 23.22 | 23.35 | -4.26% | 482,600 |
| 2026-05-26 | 24.56 | 24.86 | 24.16 | 24.39 | -2.44% | 310,600 |
| 2026-05-25 | 24.17 | 25.00 | 24.17 | 25.00 | +5.04% | 126,700 |
| 2026-05-22 | 23.78 | 24.23 | 23.26 | 23.80 | -0.25% | 384,800 |
| 2026-05-21 | 23.24 | 24.43 | 23.21 | 23.86 | -0.79% | 451,600 |
| 2026-05-20 | 23.69 | 24.28 | 22.90 | 24.05 | +2.60% | 573,600 |
| 2026-05-19 | 24.65 | 24.65 | 23.30 | 23.44 | -6.20% | 543,900 |
| 2026-05-15 | 26.01 | 26.01 | 24.80 | 24.99 | -7.82% | 746,200 |
| 2026-05-14 | 27.17 | 27.56 | 26.39 | 27.11 | +0.41% | 565,300 |
| 2026-05-13 | 27.84 | 27.84 | 26.98 | 27.00 | -3.40% | 474,500 |
| 2026-05-12 | 27.15 | 28.01 | 26.60 | 27.95 | +0.98% | 625,600 |
| 2026-05-11 | 27.28 | 28.42 | 27.28 | 27.68 | +2.86% | 721,900 |
| 2026-05-08 | 26.39 | 27.30 | 26.39 | 26.91 | +3.70% | 446,500 |
| 2026-05-07 | 26.74 | 28.00 | 25.87 | 25.95 | +0.66% | 940,700 |
| 2026-05-06 | 25.19 | 25.99 | 25.02 | 25.78 | +9.24% | 548,600 |
| 2026-05-05 | 24.21 | 24.30 | 23.54 | 23.60 | -0.92% | 339,600 |
| 2026-05-04 | 24.15 | 24.32 | 23.72 | 23.82 | -2.02% | 330,900 |
| 2026-05-01 | 24.18 | 24.68 | 23.94 | 24.31 | +0.12% | 601,600 |
| 2026-04-30 | 24.50 | 24.59 | 24.13 | 24.28 | +2.45% | 423,100 |
| 2026-04-29 | 24.01 | 24.06 | 23.50 | 23.70 | -3.07% | 1,170,300 |
| 2026-04-28 | 24.93 | 24.93 | 24.09 | 24.45 | -4.53% | 558,400 |
| 2026-04-27 | 25.78 | 25.82 | 25.28 | 25.61 | -0.97% | 606,800 |
| 2026-04-24 | 26.08 | 26.08 | 25.58 | 25.86 | +0.66% | 478,900 |
| 2026-04-23 | 26.02 | 26.42 | 24.92 | 25.69 | -2.28% | 683,700 |
| 2026-04-22 | 26.70 | 27.06 | 26.22 | 26.29 | +1.04% | 423,300 |
| 2026-04-21 | 27.90 | 27.98 | 25.96 | 26.02 | -8.38% | 1,456,300 |
| 2026-04-20 | 28.19 | 28.72 | 27.77 | 28.40 | -1.22% | 594,100 |
| 2026-04-17 | 28.30 | 29.46 | 28.30 | 28.75 | +3.38% | 939,000 |
| 2026-04-16 | 28.16 | 28.32 | 27.74 | 27.81 | -0.18% | 401,500 |
| 2026-04-15 | 29.45 | 29.45 | 27.73 | 27.86 | -6.42% | 521,100 |
| 2026-04-14 | 29.00 | 30.03 | 28.70 | 29.77 | +4.02% | 849,100 |
| 2026-04-13 | 28.14 | 28.72 | 27.77 | 28.62 | +0.07% | 638,500 |
| 2026-04-10 | 28.37 | 28.82 | 28.20 | 28.60 | +1.17% | 663,000 |
| 2026-04-09 | 28.63 | 29.12 | 27.35 | 28.27 | -1.05% | 1,450,500 |
| 2026-04-08 | 29.69 | 30.00 | 28.10 | 28.57 | +2.18% | 1,269,000 |
| 2026-04-07 | 27.27 | 28.11 | 26.88 | 27.96 | +4.06% | 1,643,500 |
| 2026-04-06 | 26.88 | 27.30 | 26.50 | 26.87 | -0.04% | 974,500 |
| 2026-04-02 | 25.45 | 27.41 | 25.41 | 26.88 | -1.39% | 1,084,200 |
| 2026-04-01 | 26.64 | 27.93 | 26.25 | 27.26 | +5.54% | 952,200 |
| 2026-03-31 | 24.58 | 26.00 | 24.57 | 25.83 | +7.94% | 800,600 |
| 2026-03-30 | 24.16 | 24.65 | 23.67 | 23.93 | +1.06% | 1,181,400 |
| 2026-03-27 | 22.67 | 24.22 | 22.64 | 23.68 | +3.50% | 1,112,800 |
| 2026-03-26 | 23.27 | 24.04 | 22.87 | 22.88 | -5.18% | 1,441,800 |
| 2026-03-25 | 24.17 | 24.83 | 24.07 | 24.13 | +4.78% | 920,500 |
| 2026-03-24 | 22.53 | 23.25 | 22.07 | 23.03 | +0.44% | 1,011,700 |
| 2026-03-23 | 22.14 | 23.63 | 21.81 | 22.93 | +3.80% | 2,062,400 |
| 2026-03-20 | 22.94 | 23.71 | 21.50 | 22.09 | -3.71% | 9,870,800 |
| 2026-03-19 | 22.01 | 22.99 | 21.25 | 22.94 | -5.13% | 2,050,000 |
| 2026-03-18 | 24.59 | 24.84 | 23.97 | 24.18 | -5.06% | 863,100 |
| 2026-03-17 | 25.96 | 26.88 | 25.03 | 25.47 | -1.85% | 1,137,400 |
| 2026-03-16 | 25.32 | 27.58 | 25.32 | 25.95 | +1.68% | 1,332,200 |
| 2026-03-13 | 26.18 | 27.14 | 25.48 | 25.52 | -2.60% | 1,273,500 |
| 2026-03-12 | 26.62 | 27.33 | 26.08 | 26.20 | -1.84% | 1,050,500 |
| 2026-03-11 | 26.83 | 27.05 | 25.76 | 26.69 | -1.18% | 782,900 |
| 2026-03-10 | 26.73 | 27.84 | 26.62 | 27.01 | +3.13% | 830,903 |
| 2026-03-09 | 25.20 | 26.24 | 24.34 | 26.19 | -0.23% | 1,082,291 |
| 2026-03-06 | 25.85 | 26.68 | 25.22 | 26.25 | -1.91% | 1,511,400 |
| 2026-03-05 | 28.25 | 28.25 | 26.11 | 26.76 | -6.69% | 909,800 |
| 2026-03-04 | 28.49 | 29.32 | 28.00 | 28.68 | +2.80% | 1,138,800 |
| 2026-03-03 | 28.59 | 28.62 | 27.05 | 27.90 | -9.15% | 1,150,400 |
| 2026-03-02 | 31.35 | 31.35 | 29.74 | 30.71 | -0.61% | 1,078,900 |
| 2026-02-27 | 30.75 | 31.47 | 30.48 | 30.90 | +0.68% | 2,012,000 |
| 2026-02-26 | 29.94 | 30.70 | 29.80 | 30.69 | +1.62% | 1,038,200 |
| 2026-02-25 | 29.66 | 30.69 | 29.46 | 30.20 | +3.04% | 1,106,600 |
| 2026-02-24 | 28.24 | 29.60 | 28.02 | 29.31 | +1.10% | 1,294,500 |
| 2026-02-23 | 29.00 | 29.18 | 28.48 | 28.99 | +0.66% | 878,900 |
| 2026-02-20 | 27.24 | 28.93 | 27.01 | 28.80 | +5.61% | 1,391,800 |
| 2026-02-19 | 25.97 | 27.27 | 25.73 | 27.27 | +3.93% | 734,800 |
| 2026-02-18 | 25.65 | 26.45 | 25.48 | 26.24 | +3.96% | 560,200 |
| 2026-02-17 | 25.42 | 25.90 | 24.39 | 25.24 | -5.08% | 1,026,600 |
| 2026-02-13 | 25.70 | 26.79 | 25.41 | 26.59 | +5.81% | 1,166,000 |
| 2026-02-12 | 27.02 | 27.02 | 24.89 | 25.13 | -7.91% | 1,239,300 |
| 2026-02-11 | 26.89 | 27.55 | 26.20 | 27.29 | +3.57% | 568,200 |
| 2026-02-10 | 25.12 | 26.43 | 24.95 | 26.35 | +4.11% | 1,464,500 |
| 2026-02-09 | 24.60 | 25.49 | 24.37 | 25.31 | +4.59% | 1,256,900 |
| 2026-02-06 | 24.95 | 25.53 | 24.00 | 24.20 | -0.94% | 2,003,600 |
| 2026-02-05 | 25.53 | 26.45 | 24.43 | 24.43 | -9.72% | 1,059,200 |
| 2026-02-04 | 27.38 | 27.69 | 25.96 | 27.06 | +2.04% | 1,151,000 |
| 2026-02-03 | 26.15 | 26.83 | 25.47 | 26.52 | +7.37% | 1,981,300 |
| 2026-02-02 | 23.14 | 24.88 | 23.10 | 24.70 | +4.84% | 1,426,800 |
| 2026-01-30 | 24.95 | 25.73 | 23.34 | 23.56 | -14.64% | 1,423,900 |
| 2026-01-29 | 29.25 | 29.30 | 26.75 | 27.60 | -4.96% | 1,268,800 |
| 2026-01-28 | 28.91 | 29.07 | 28.22 | 29.04 | +1.97% | 862,200 |
| 2026-01-27 | 27.85 | 28.50 | 26.96 | 28.48 | +1.82% | 834,200 |
| 2026-01-26 | 28.50 | 29.18 | 27.40 | 27.97 | +0.83% | 1,133,700 |
| 2026-01-23 | 27.27 | 28.15 | 26.86 | 27.74 | +2.55% | 903,900 |
| 2026-01-22 | 27.32 | 27.71 | 26.77 | 27.05 | +1.31% | 814,200 |
| 2026-01-21 | 27.50 | 28.10 | 26.22 | 26.70 | -1.11% | 1,227,800 |
| 2026-01-20 | 25.99 | 27.14 | 25.73 | 27.00 | +5.59% | 1,318,800 |
| 2026-01-19 | 25.50 | 25.74 | 25.33 | 25.57 | +1.55% | 266,800 |
| 2026-01-16 | 25.20 | 25.31 | 24.52 | 25.18 | -0.59% | 532,900 |
| 2026-01-15 | 24.79 | 25.43 | 24.38 | 25.33 | +1.52% | 837,500 |
| 2026-01-14 | 24.65 | 25.29 | 24.45 | 24.95 | +3.10% | 958,500 |
| 2026-01-13 | 24.28 | 24.64 | 23.85 | 24.20 | +0.41% | 779,300 |
| 2026-01-12 | 24.00 | 24.29 | 23.89 | 24.10 | +4.06% | 560,000 |
| 2026-01-09 | 23.94 | 24.15 | 23.16 | 23.16 | -2.65% | 591,000 |
| 2026-01-08 | 23.10 | 23.80 | 22.92 | 23.79 | +0.42% | 1,352,600 |
| 2026-01-07 | 22.20 | 23.69 | 21.96 | 23.69 | +4.50% | 1,319,400 |
| 2026-01-06 | 22.66 | 22.85 | 22.09 | 22.67 | +0.85% | 526,500 |
| 2026-01-05 | 22.00 | 22.98 | 21.99 | 22.48 | +3.79% | 1,137,900 |
| 2026-01-02 | 22.58 | 23.80 | 20.98 | 21.66 | -2.70% | 624,400 |
| 2025-12-31 | 22.27 | 22.80 | 22.17 | 22.26 | -1.11% | 311,400 |
| 2025-12-30 | 22.67 | 22.75 | 21.94 | 22.51 | +1.72% | 657,500 |
| 2025-12-29 | 22.04 | 22.26 | 21.55 | 22.13 | -0.67% | 865,400 |
| 2025-12-24 | 22.29 | 22.32 | 21.93 | 22.28 | -0.76% | 186,800 |
| 2025-12-23 | 23.15 | 23.18 | 22.23 | 22.45 | -1.79% | 969,400 |
| 2025-12-22 | 22.50 | 23.04 | 22.29 | 22.86 | +4.10% | 2,080,900 |
| 2025-12-19 | 21.61 | 22.43 | 21.61 | 21.96 | +1.76% | 1,190,400 |
| 2025-12-18 | 21.11 | 22.08 | 21.07 | 21.58 | +1.36% | 1,325,300 |
| 2025-12-17 | 21.62 | 21.62 | 21.01 | 21.29 | +0.19% | 842,300 |
| 2025-12-16 | 21.70 | 21.83 | 21.13 | 21.25 | -2.12% | 938,500 |
| 2025-12-15 | 21.89 | 21.98 | 21.37 | 21.71 | +0.51% | 811,000 |
| 2025-12-12 | 21.50 | 21.75 | 20.85 | 21.60 | +2.81% | 1,427,700 |
| 2025-12-11 | 20.22 | 21.42 | 20.22 | 21.01 | +3.55% | 1,346,000 |
| 2025-12-10 | 19.85 | 20.45 | 19.58 | 20.29 | +2.17% | 1,965,000 |
| 2025-12-09 | 19.30 | 19.97 | 19.30 | 19.86 | +3.12% | 846,487 |
| 2025-12-08 | 19.67 | 19.78 | 19.23 | 19.26 | -1.53% | 1,611,318 |
| 2025-12-05 | 19.97 | 20.16 | 19.43 | 19.56 | -1.11% | 447,600 |
| 2025-12-04 | 19.30 | 19.81 | 19.19 | 19.78 | +1.38% | 539,100 |
| 2025-12-03 | 19.91 | 20.03 | 19.39 | 19.51 | -0.96% | 478,900 |
| 2025-12-02 | 19.57 | 19.79 | 18.79 | 19.70 | +0.61% | 596,400 |
| 2025-12-01 | 20.10 | 20.47 | 19.49 | 19.58 | -0.76% | 624,700 |
| 2025-11-28 | 19.72 | 20.18 | 19.49 | 19.73 | +0.77% | 756,000 |
| 2025-11-27 | 19.60 | 19.74 | 19.47 | 19.58 | -0.46% | 221,500 |
| 2025-11-26 | 18.75 | 19.70 | 18.61 | 19.67 | +6.38% | 1,459,800 |
| 2025-11-25 | 18.07 | 18.73 | 17.93 | 18.49 | +2.10% | 1,438,600 |
| 2025-11-24 | 16.58 | 18.12 | 16.58 | 18.11 | +10.36% | 2,742,100 |
| 2025-11-21 | 16.01 | 16.64 | 15.92 | 16.41 | +2.37% | 1,073,600 |
| 2025-11-20 | 17.05 | 17.10 | 15.92 | 16.03 | -3.84% | 923,400 |
| 2025-11-19 | 16.50 | 16.83 | 16.33 | 16.67 | +1.96% | 1,536,000 |
| 2025-11-18 | 16.00 | 16.43 | 15.74 | 16.35 | +2.64% | 717,600 |
| 2025-11-17 | 15.80 | 16.17 | 15.68 | 15.93 | +1.14% | 571,100 |
| 2025-11-14 | 15.15 | 15.88 | 14.98 | 15.75 | -1.13% | 742,300 |
| 2025-11-13 | 15.94 | 16.47 | 15.81 | 15.93 | +0.44% | 1,322,900 |
| 2025-11-12 | 15.45 | 16.00 | 15.27 | 15.86 | +3.39% | 997,500 |
| 2025-11-11 | 15.31 | 15.43 | 14.95 | 15.34 | +1.52% | 876,800 |
| 2025-11-10 | 14.47 | 15.32 | 14.42 | 15.11 | +9.33% | 948,300 |
| 2025-11-07 | 13.72 | 13.83 | 13.45 | 13.82 | +1.77% | 927,200 |
| 2025-11-06 | 13.83 | 14.13 | 13.54 | 13.58 | -1.59% | 725,000 |
| 2025-11-05 | 13.82 | 14.05 | 13.70 | 13.80 | +2.30% | 842,700 |
| 2025-11-04 | 13.79 | 14.06 | 13.48 | 13.49 | -5.40% | 633,900 |
| 2025-11-03 | 13.89 | 14.42 | 13.80 | 14.26 | +2.74% | 569,400 |
| 2025-10-31 | 14.24 | 14.24 | 13.60 | 13.88 | -2.05% | 565,500 |
| 2025-10-30 | 13.56 | 14.69 | 13.50 | 14.17 | +8.83% | 813,100 |
| 2025-10-29 | 13.33 | 13.33 | 12.76 | 13.02 | +1.80% | 1,067,400 |
| 2025-10-28 | 12.35 | 12.81 | 12.25 | 12.79 | +0.63% | 1,212,300 |
| 2025-10-27 | 13.38 | 13.47 | 12.52 | 12.71 | -8.76% | 1,525,300 |
| 2025-10-24 | 13.75 | 14.05 | 13.65 | 13.93 | +0.87% | 458,100 |
| 2025-10-23 | 13.78 | 13.91 | 13.54 | 13.81 | +2.37% | 549,100 |
| 2025-10-22 | 12.82 | 13.50 | 12.79 | 13.49 | +1.50% | 1,160,900 |
| 2025-10-21 | 13.58 | 13.63 | 12.70 | 13.29 | -9.16% | 1,131,900 |
| 2025-10-20 | 14.55 | 14.76 | 14.37 | 14.63 | +3.10% | 913,000 |
| 2025-10-17 | 14.94 | 15.14 | 13.92 | 14.19 | -7.92% | 1,035,000 |
| 2025-10-16 | 15.71 | 15.78 | 15.29 | 15.41 | -0.77% | 856,300 |
| 2025-10-15 | 15.40 | 15.74 | 15.35 | 15.53 | +2.58% | 689,000 |
| 2025-10-14 | 14.83 | 15.33 | 14.64 | 15.14 | +7.30% | 890,400 |
| 2025-10-10 | 14.50 | 14.68 | 14.06 | 14.11 | -1.67% | 1,005,800 |
| 2025-10-09 | 15.17 | 15.21 | 14.17 | 14.35 | -4.65% | 775,500 |
| 2025-10-08 | 14.92 | 15.16 | 14.88 | 15.05 | +4.08% | 2,751,400 |
| 2025-10-07 | 14.75 | 15.13 | 14.44 | 14.46 | -0.41% | 1,860,000 |
| 2025-10-06 | 14.26 | 14.69 | 14.26 | 14.52 | +3.71% | 459,500 |
| 2025-10-03 | 13.93 | 14.17 | 13.90 | 14.00 | +0.57% | 907,100 |
| 2025-10-02 | 14.21 | 14.31 | 13.53 | 13.92 | -1.49% | 1,001,600 |
| 2025-10-01 | 13.81 | 14.16 | 13.69 | 14.13 | +3.59% | 911,000 |
| 2025-09-30 | 13.54 | 13.88 | 13.46 | 13.64 | -0.22% | 591,100 |
| 2025-09-29 | 13.73 | 14.01 | 13.59 | 13.67 | +1.79% | 935,000 |
| 2025-09-26 | 13.06 | 13.48 | 12.95 | 13.43 | +2.99% | 1,241,000 |
| 2025-09-25 | 13.02 | 13.21 | 12.86 | 13.04 | +0.23% | 548,400 |
| 2025-09-24 | 13.08 | 13.18 | 12.82 | 13.01 | -0.54% | 992,000 |
| 2025-09-23 | 13.88 | 13.90 | 12.30 | 13.08 | -4.94% | 2,741,900 |
| 2025-09-22 | 13.59 | 13.79 | 13.38 | 13.76 | +2.69% | 1,329,600 |
| 2025-09-19 | 12.75 | 13.49 | 12.70 | 13.40 | +6.01% | 7,317,600 |
| 2025-09-18 | 13.10 | 13.10 | 12.57 | 12.64 | -3.66% | 1,017,900 |
| 2025-09-17 | 13.08 | 13.42 | 13.01 | 13.12 | -1.06% | 829,200 |
| 2025-09-16 | 13.59 | 13.65 | 13.06 | 13.26 | -2.28% | 864,277 |
| 2025-09-15 | 13.40 | 13.65 | 13.34 | 13.57 | +0.67% | 1,050,669 |
| 2025-09-12 | 13.56 | 13.56 | 13.34 | 13.48 | +0.30% | 501,600 |
| 2025-09-11 | 13.33 | 13.53 | 13.25 | 13.44 | +0.90% | 496,100 |
| 2025-09-10 | 13.12 | 13.41 | 12.90 | 13.32 | +2.30% | 980,400 |
| 2025-09-09 | 12.84 | 13.03 | 12.67 | 13.02 | +2.12% | 1,419,700 |
| 2025-09-08 | 13.00 | 13.21 | 12.72 | 12.75 | +0.39% | 912,500 |
| 2025-09-05 | 12.69 | 12.74 | 12.34 | 12.70 | +2.92% | 834,900 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+38.36%）。最弱月份：6月（-7.69%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Aris Mining Corporation（ARIS.TO）最新收盤價是多少？
2026-09-02 收於 27.23，來自Closelook數據湖的每日價格紀錄。
ARIS.TO 的52週最高價和最低價是多少？
過去52週最高 31.47、最低 11.85（截至 2026-09-02）。
Aris Mining Corporation 歷史上最強和最弱的月份是哪個？
歷史上，ARIS.TO 最強的日曆月份是11月（平均 +38.36%），最弱的是6月（平均 -7.69%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的420根日K線計算。