Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
6.56
-0.24 (-3.53%)
At close: Jun 27, 2025, 4:00 PM
6.56
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.59 | 6.65 | 6.42 | 6.56 | 6.56 | -3.53% | 1,136,752 |
| Jun 26, 2025 | 6.90 | 6.92 | 6.78 | 6.80 | 6.80 | -1.31% | 795,720 |
| Jun 25, 2025 | 6.57 | 6.91 | 6.53 | 6.89 | 6.89 | 4.08% | 1,818,818 |
| Jun 24, 2025 | 6.59 | 6.68 | 6.31 | 6.62 | 6.62 | -3.07% | 2,399,015 |
| Jun 23, 2025 | 6.85 | 7.02 | 6.83 | 6.83 | 6.83 | -0.29% | 1,458,166 |
| Jun 20, 2025 | 6.85 | 6.96 | 6.73 | 6.85 | 6.85 | - | 5,536,020 |
| Jun 18, 2025 | 6.87 | 6.94 | 6.75 | 6.85 | 6.85 | - | 1,687,166 |
| Jun 17, 2025 | 6.97 | 6.97 | 6.83 | 6.85 | 6.85 | -1.01% | 1,607,241 |
| Jun 16, 2025 | 6.61 | 6.94 | 6.61 | 6.92 | 6.92 | 3.28% | 2,120,295 |
| Jun 13, 2025 | 6.83 | 6.86 | 6.67 | 6.70 | 6.70 | -0.59% | 1,935,478 |
| Jun 12, 2025 | 6.69 | 6.78 | 6.57 | 6.74 | 6.74 | 2.43% | 2,011,233 |
| Jun 11, 2025 | 6.41 | 6.58 | 6.36 | 6.58 | 6.58 | 2.97% | 1,564,710 |
| Jun 10, 2025 | 6.48 | 6.56 | 6.31 | 6.39 | 6.39 | -1.08% | 1,313,825 |
| Jun 9, 2025 | 6.33 | 6.51 | 6.24 | 6.46 | 6.46 | 2.54% | 2,423,063 |
| Jun 6, 2025 | 6.77 | 6.81 | 6.29 | 6.30 | 6.30 | -6.80% | 3,902,528 |
| Jun 5, 2025 | 6.91 | 7.01 | 6.62 | 6.76 | 6.76 | -1.74% | 1,999,067 |
| Jun 4, 2025 | 6.90 | 6.98 | 6.80 | 6.88 | 6.88 | 0.15% | 997,890 |
| Jun 3, 2025 | 6.70 | 6.87 | 6.63 | 6.87 | 6.87 | 1.18% | 934,577 |
| Jun 2, 2025 | 6.67 | 6.97 | 6.67 | 6.79 | 6.79 | 3.98% | 2,396,158 |
| May 30, 2025 | 6.39 | 6.57 | 6.39 | 6.53 | 6.53 | 1.24% | 676,722 |
| May 29, 2025 | 6.57 | 6.59 | 6.43 | 6.45 | 6.45 | -0.46% | 962,396 |
| May 28, 2025 | 6.45 | 6.50 | 6.38 | 6.48 | 6.48 | 1.09% | 831,272 |
| May 27, 2025 | 6.39 | 6.52 | 6.32 | 6.41 | 6.41 | 0.31% | 1,280,282 |
| May 23, 2025 | 6.28 | 6.40 | 6.22 | 6.39 | 6.39 | 4.07% | 1,311,638 |
| May 22, 2025 | 6.29 | 6.30 | 6.12 | 6.14 | 6.14 | -2.23% | 998,074 |
| May 21, 2025 | 6.30 | 6.40 | 6.24 | 6.28 | 6.28 | 1.45% | 1,645,778 |
| May 20, 2025 | 6.01 | 6.28 | 5.90 | 6.19 | 6.19 | 3.69% | 3,436,074 |
| May 19, 2025 | 5.99 | 6.05 | 5.69 | 5.97 | 5.97 | 5.66% | 1,057,986 |
| May 16, 2025 | 5.60 | 5.67 | 5.54 | 5.65 | 5.65 | -1.40% | 1,121,605 |
| May 15, 2025 | 5.69 | 5.74 | 5.60 | 5.73 | 5.73 | 2.50% | 1,003,937 |
| May 14, 2025 | 5.70 | 5.71 | 5.57 | 5.59 | 5.59 | -3.95% | 730,737 |
| May 13, 2025 | 5.60 | 5.84 | 5.60 | 5.82 | 5.82 | 4.30% | 975,391 |
| May 12, 2025 | 5.87 | 5.96 | 5.58 | 5.58 | 5.58 | -7.62% | 1,186,488 |
| 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 |