Stockscreener 앱 받기
17.50
1.04%
0.18
Aris Mining Corp 주식 (ARIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $17.93 | $17.39 | $0.535 | 1,466,157.0 | +1.04% |
| 2026-10-01 | $17.60 | $16.91 | $0.69 | 2,382,913.0 | -0.46% |
| 2026-09-30 | $18.01 | $17.38 | $0.63 | 1,423,081.0 | -1.97% |
| 2026-09-29 | $17.89 | $17.41 | $0.475 | 1,275,486.0 | +1.43% |
| 2026-09-28 | $18.09 | $17.30 | $0.80 | 3,047,694.0 | -7.55% |
| 2026-09-25 | $19.11 | $18.42 | $0.69 | 1,313,596.0 | +1.50% |
| 2026-09-24 | $18.70 | $18.09 | $0.6151 | 1,651,279.0 | -1.27% |
| 2026-09-23 | $19.19 | $18.54 | $0.65 | 2,180,583.0 | -4.79% |
| 2026-09-22 | $20.02 | $18.82 | $1.20 | 1,654,759.0 | +4.26% |
| 2026-09-21 | $19.53 | $18.84 | $0.69 | 1,224,005.0 | -1.91% |
| 2026-09-18 | $19.46 | $18.72 | $0.7492 | 1,620,155.0 | +2.37% |
| 2026-09-17 | $19.09 | $18.54 | $0.555 | 1,245,045.0 | +3.95% |
| 2026-09-16 | $18.93 | $17.85 | $1.08 | 1,322,338.0 | -1.78% |
| 2026-09-15 | $18.78 | $18.13 | $0.6519 | 844,848.0 | -0.64% |
| 2026-09-14 | $18.89 | $18.15 | $0.7349 | 2,219,896.0 | -4.40% |
| 2026-09-11 | $20.15 | $19.39 | $0.76 | 1,146,003.0 | +0.67% |
| 2026-09-10 | $19.72 | $19.15 | $0.569 | 1,794,364.0 | -3.58% |
| 2026-09-09 | $20.80 | $19.95 | $0.85 | 1,113,183.0 | +0.75% |
| 2026-09-08 | $20.42 | $19.86 | $0.56 | 1,027,853.0 | -0.35% |
| 2026-09-04 | $20.25 | $19.80 | $0.45 | 994,718.0 | -2.43% |
| 2026-09-03 | $20.75 | $20.16 | $0.595 | 1,494,924.0 | +4.37% |
Aris Mining Corp 주식 (ARIS) 연도별 가격 이력
이 심층 분석에서는 Aris Mining Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aris Mining Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aris Mining Corp 주식 (ARIS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $17.93 | $16.91 | $1.02 | 5,315,227.0 | +0.57% |
| 2026-09 | $20.80 | $17.30 | $3.51 | 31,502,153.0 | -12.96% |
| 2026-08 | $21.46 | $13.29 | $8.18 | 31,659,736.0 | +49.57% |
| 2026-07 | $16.73 | $13.21 | $3.52 | 28,444,570.0 | -10.36% |
| 2026-06 | $18.19 | $14.06 | $4.13 | 31,660,245.0 | -17.76% |
| 2026-05 | $20.82 | $16.25 | $4.57 | 22,963,261.0 | +1.34% |
| 2026-04 | $21.83 | $17.13 | $4.70 | 24,104,190.0 | -3.66% |
| 2026-03 | $22.86 | $15.48 | $7.38 | 55,698,549.0 | -18.12% |
| 2026-02 | $23.29 | $18.73 | $4.56 | 8,213,262.0 | +0.00% |
Aris Mining Corp 주식 (ARIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.85 | $23.15 | $1.70 | 25,978,510.0 | -3.93% |
| 2025-09 | $24.90 | $23.67 | $1.23 | 25,351,565.0 | +1.61% |
| 2025-08 | $24.78 | $19.47 | $5.31 | 33,011,356.0 | +14.10% |
| 2025-07 | $24.71 | $20.55 | $4.16 | 13,789,957.0 | -10.06% |
| 2025-06 | $26.82 | $22.07 | $4.75 | 14,578,524.0 | +7.30% |
| 2025-05 | $26.75 | $19.70 | $7.05 | 17,886,944.0 | -11.70% |
| 2025-04 | $33.92 | $23.02 | $10.90 | 16,151,020.0 | -22.10% |
| 2025-03 | $33.95 | $25.59 | $8.36 | 19,096,532.0 | +1.84% |
| 2025-02 | $32.00 | $24.58 | $7.42 | 14,422,956.0 | +23.23% |
| 2025-01 | $30.40 | $21.93 | $8.47 | 20,756,552.0 | +6.60% |
Aris Mining Corp 주식 (ARIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.94 | $23.18 | $4.76 | 8,534,671.0 | -9.44% |
| 2024-11 | $27.90 | $16.12 | $11.78 | 11,183,859.0 | +63.03% |
| 2024-10 | $17.52 | $14.46 | $3.05 | 7,296,808.0 | -2.19% |
| 2024-09 | $18.99 | $14.66 | $4.33 | 6,664,231.0 | +0.30% |
| 2024-08 | $17.90 | $13.34 | $4.56 | 9,967,483.0 | -5.03% |
| 2024-07 | $17.91 | $15.10 | $2.81 | 7,714,104.0 | +13.02% |
| 2024-06 | $15.98 | $13.90 | $2.08 | 5,746,121.0 | +1.95% |
| 2024-05 | $17.27 | $13.68 | $3.59 | 10,881,950.0 | +9.55% |
| 2024-04 | $15.31 | $12.44 | $2.87 | 6,586,022.0 | -0.85% |
| 2024-03 | $14.38 | $11.32 | $3.06 | 7,660,217.0 | +17.52% |
| 2024-02 | $12.19 | $8.31 | $3.88 | 4,980,930.0 | +38.39% |
| 2024-01 | $9.02 | $7.74 | $1.28 | 4,068,996.0 | +3.69% |
1.18%
0.47%
자본화:
|
볼륨(24시간):