Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
5.58
-0.46 (-7.62%)
At close: May 12, 2025, 4:00 PM
5.58
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.87 | 5.96 | 5.58 | 5.58 | 5.58 | -7.62% | 1,176,951 |
| May 9, 2025 | 5.90 | 6.07 | 5.72 | 6.04 | 6.04 | 3.25% | 917,813 |
| May 8, 2025 | 5.74 | 6.03 | 5.67 | 5.85 | 5.85 | 0.69% | 931,184 |
| May 7, 2025 | 5.95 | 5.98 | 5.80 | 5.81 | 5.81 | -2.02% | 1,513,802 |
| May 6, 2025 | 5.60 | 5.95 | 5.56 | 5.93 | 5.93 | 7.62% | 1,237,922 |
| May 5, 2025 | 5.49 | 5.51 | 5.37 | 5.51 | 5.51 | 3.18% | 1,033,643 |
| May 2, 2025 | 5.42 | 5.42 | 5.27 | 5.34 | 5.34 | 0.38% | 661,001 |
| May 1, 2025 | 5.34 | 5.43 | 5.30 | 5.32 | 5.32 | -3.10% | 868,282 |
| Apr 30, 2025 | 5.22 | 5.50 | 5.22 | 5.49 | 5.49 | 3.78% | 784,982 |
| Apr 29, 2025 | 5.33 | 5.40 | 5.21 | 5.29 | 5.29 | -2.94% | 914,192 |
| Apr 28, 2025 | 5.36 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 858,693 |
| Apr 25, 2025 | 5.29 | 5.47 | 5.29 | 5.40 | 5.40 | -1.28% | 886,486 |
| Apr 24, 2025 | 5.50 | 5.53 | 5.41 | 5.47 | 5.47 | 1.48% | 921,283 |
| Apr 23, 2025 | 5.28 | 5.47 | 5.24 | 5.39 | 5.39 | -2.53% | 1,452,728 |
| Apr 22, 2025 | 5.53 | 5.56 | 5.27 | 5.53 | 5.53 | 0.36% | 1,523,594 |
| Apr 21, 2025 | 5.62 | 5.74 | 5.41 | 5.51 | 5.51 | 1.29% | 1,285,231 |
| Apr 17, 2025 | 5.46 | 5.50 | 5.19 | 5.44 | 5.44 | -1.45% | 1,044,634 |
| Apr 16, 2025 | 5.65 | 5.65 | 5.42 | 5.52 | 5.52 | 2.03% | 1,637,794 |
| Apr 15, 2025 | 5.46 | 5.46 | 5.14 | 5.41 | 5.41 | -0.18% | 1,252,213 |
| Apr 14, 2025 | 5.28 | 5.45 | 5.17 | 5.42 | 5.42 | 1.50% | 1,442,976 |
| Apr 11, 2025 | 5.26 | 5.49 | 5.23 | 5.34 | 5.34 | 3.89% | 2,040,185 |
| Apr 10, 2025 | 4.92 | 5.17 | 4.85 | 5.14 | 5.14 | 5.33% | 2,024,271 |
| Apr 9, 2025 | 4.46 | 4.89 | 4.41 | 4.88 | 4.88 | 14.82% | 2,267,939 |
| Apr 8, 2025 | 4.48 | 4.51 | 4.23 | 4.25 | 4.25 | -0.70% | 1,976,770 |
| Apr 7, 2025 | 4.22 | 4.49 | 4.22 | 4.28 | 4.28 | -3.17% | 1,269,084 |
| Apr 4, 2025 | 4.77 | 4.78 | 4.39 | 4.42 | 4.42 | -11.07% | 947,885 |
| Apr 3, 2025 | 4.68 | 5.08 | 4.68 | 4.97 | 4.97 | -0.40% | 1,173,230 |
| Apr 2, 2025 | 4.80 | 5.00 | 4.75 | 4.99 | 4.99 | 4.61% | 1,021,351 |
| Apr 1, 2025 | 4.60 | 4.80 | 4.60 | 4.77 | 4.77 | 2.80% | 888,043 |
| Mar 31, 2025 | 4.54 | 4.67 | 4.50 | 4.64 | 4.64 | 1.98% | 1,049,974 |
| Mar 28, 2025 | 4.70 | 4.75 | 4.52 | 4.55 | 4.55 | -2.57% | 1,184,325 |
| Mar 27, 2025 | 4.68 | 4.88 | 4.64 | 4.67 | 4.67 | 1.30% | 622,677 |
| Mar 26, 2025 | 4.67 | 4.69 | 4.58 | 4.61 | 4.61 | -1.28% | 525,085 |
| Mar 25, 2025 | 4.57 | 4.68 | 4.55 | 4.67 | 4.67 | 3.09% | 1,074,030 |
| Mar 24, 2025 | 4.37 | 4.61 | 4.37 | 4.53 | 4.53 | 4.38% | 871,399 |
| Mar 21, 2025 | 4.49 | 4.56 | 4.34 | 4.34 | 4.34 | -4.82% | 3,187,664 |
| Mar 20, 2025 | 4.48 | 4.61 | 4.48 | 4.56 | 4.56 | 1.33% | 637,387 |
| Mar 19, 2025 | 4.50 | 4.53 | 4.42 | 4.50 | 4.50 | -0.22% | 714,054 |
| Mar 18, 2025 | 4.60 | 4.65 | 4.32 | 4.51 | 4.51 | -1.10% | 604,971 |
| Mar 17, 2025 | 4.45 | 4.56 | 4.40 | 4.56 | 4.56 | 3.64% | 1,068,634 |
| Mar 14, 2025 | 4.45 | 4.50 | 4.37 | 4.40 | 4.40 | -0.68% | 605,030 |
| Mar 13, 2025 | 4.19 | 4.58 | 4.03 | 4.43 | 4.43 | 9.11% | 1,365,213 |
| Mar 12, 2025 | 3.97 | 4.06 | 3.86 | 4.06 | 4.06 | 2.01% | 423,755 |
| Mar 11, 2025 | 3.89 | 4.00 | 3.85 | 3.98 | 3.98 | 4.19% | 498,487 |
| Mar 10, 2025 | 4.00 | 4.00 | 3.75 | 3.82 | 3.82 | -3.54% | 365,710 |
| Mar 7, 2025 | 4.05 | 4.11 | 3.89 | 3.96 | 3.96 | -2.46% | 297,968 |
| Mar 6, 2025 | 3.94 | 4.12 | 3.94 | 4.06 | 4.06 | 1.75% | 487,975 |
| Mar 5, 2025 | 3.76 | 3.99 | 3.76 | 3.99 | 3.99 | 5.84% | 359,373 |
| Mar 4, 2025 | 3.74 | 3.84 | 3.66 | 3.77 | 3.77 | 2.17% | 390,203 |
| Mar 3, 2025 | 3.80 | 3.81 | 3.66 | 3.69 | 3.69 | -0.27% | 279,129 |