Aris Mining Corporation Common Shares (ARMN)
6.0400
+0.1900 (3.25%)
NYSE · Last Trade: May 10th, 5:25 AM EDT
Historical Prices For Aris Mining Corporation Common Shares (ARMN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 5.90 | 6.07 | 5.72 | 6.04 | 917,813 | 6.04 |
| 5/08/2025 | 5.74 | 6.03 | 5.67 | 5.85 | 931,184 | 5.85 |
| 5/07/2025 | 5.95 | 5.98 | 5.80 | 5.81 | 1,513,702 | 5.81 |
| 5/06/2025 | 5.60 | 5.95 | 5.56 | 5.93 | 1,237,922 | 5.93 |
| 5/05/2025 | 5.49 | 5.51 | 5.37 | 5.51 | 1,033,483 | 5.51 |
| 5/02/2025 | 5.42 | 5.42 | 5.27 | 5.34 | 661,001 | 5.34 |
| 5/01/2025 | 5.34 | 5.43 | 5.30 | 5.32 | 868,282 | 5.32 |
| 4/30/2025 | 5.22 | 5.50 | 5.22 | 5.49 | 784,777 | 5.49 |
| 4/29/2025 | 5.33 | 5.39 | 5.21 | 5.29 | 914,192 | 5.29 |
| 4/28/2025 | 5.36 | 5.45 | 5.29 | 5.45 | 858,693 | 5.45 |
| 4/25/2025 | 5.29 | 5.46 | 5.29 | 5.40 | 886,486 | 5.40 |
| 4/24/2025 | 5.50 | 5.53 | 5.41 | 5.47 | 921,273 | 5.47 |
| 4/23/2025 | 5.28 | 5.46 | 5.24 | 5.39 | 1,452,727 | 5.39 |
| 4/22/2025 | 5.53 | 5.56 | 5.27 | 5.53 | 1,523,185 | 5.53 |
| 4/21/2025 | 5.62 | 5.74 | 5.41 | 5.51 | 1,284,721 | 5.51 |
| 4/17/2025 | 5.46 | 5.50 | 5.19 | 5.44 | 1,044,634 | 5.44 |
| 4/16/2025 | 5.65 | 5.65 | 5.42 | 5.52 | 1,637,794 | 5.52 |
| 4/15/2025 | 5.46 | 5.46 | 5.14 | 5.41 | 1,250,673 | 5.41 |
| 4/14/2025 | 5.28 | 5.45 | 5.17 | 5.42 | 1,442,934 | 5.42 |
| 4/11/2025 | 5.26 | 5.49 | 5.23 | 5.34 | 2,040,186 | 5.34 |
| 4/10/2025 | 4.92 | 5.17 | 4.85 | 5.14 | 2,024,171 | 5.14 |
| 4/09/2025 | 4.46 | 4.88 | 4.41 | 4.88 | 2,267,939 | 4.88 |
| 4/08/2025 | 4.48 | 4.51 | 4.23 | 4.25 | 1,976,770 | 4.25 |
| 4/07/2025 | 4.22 | 4.49 | 4.22 | 4.28 | 1,269,084 | 4.28 |
| 4/04/2025 | 4.77 | 4.78 | 4.39 | 4.42 | 947,885 | 4.42 |
| 4/03/2025 | 4.68 | 5.08 | 4.68 | 4.97 | 1,173,230 | 4.97 |
| 4/02/2025 | 4.80 | 5.00 | 4.75 | 4.99 | 1,019,426 | 4.99 |
| 4/01/2025 | 4.60 | 4.80 | 4.60 | 4.77 | 888,041 | 4.77 |
| 3/31/2025 | 4.54 | 4.67 | 4.50 | 4.64 | 1,049,974 | 4.64 |
| 3/28/2025 | 4.70 | 4.75 | 4.52 | 4.55 | 1,184,325 | 4.55 |
| 3/27/2025 | 4.68 | 4.88 | 4.63 | 4.67 | 622,677 | 4.67 |
| 3/26/2025 | 4.67 | 4.69 | 4.58 | 4.61 | 525,085 | 4.61 |
| 3/25/2025 | 4.57 | 4.68 | 4.55 | 4.67 | 1,074,030 | 4.67 |
| 3/24/2025 | 4.37 | 4.61 | 4.37 | 4.53 | 871,399 | 4.53 |
| 3/21/2025 | 4.49 | 4.56 | 4.34 | 4.34 | 3,187,664 | 4.34 |
| 3/20/2025 | 4.48 | 4.61 | 4.48 | 4.56 | 637,377 | 4.56 |
| 3/19/2025 | 4.50 | 4.53 | 4.42 | 4.50 | 713,722 | 4.50 |
| 3/18/2025 | 4.60 | 4.64 | 4.32 | 4.51 | 604,971 | 4.51 |
| 3/17/2025 | 4.45 | 4.56 | 4.40 | 4.56 | 1,068,604 | 4.56 |
| 3/14/2025 | 4.45 | 4.50 | 4.37 | 4.40 | 605,030 | 4.40 |
| 3/13/2025 | 4.19 | 4.58 | 4.03 | 4.43 | 1,365,113 | 4.43 |
| 3/12/2025 | 3.97 | 4.06 | 3.86 | 4.06 | 422,120 | 4.06 |
| 3/11/2025 | 3.89 | 4.00 | 3.85 | 3.98 | 498,487 | 3.98 |
| 3/10/2025 | 4.00 | 4.00 | 3.75 | 3.82 | 414,416 | 3.82 |
| 3/07/2025 | 4.05 | 4.11 | 3.89 | 3.96 | 297,968 | 3.96 |
| 3/06/2025 | 3.94 | 4.12 | 3.94 | 4.06 | 487,975 | 4.06 |
| 3/05/2025 | 3.76 | 3.99 | 3.76 | 3.99 | 359,373 | 3.99 |
| 3/04/2025 | 3.74 | 3.83 | 3.65 | 3.77 | 390,153 | 3.77 |
| 3/03/2025 | 3.80 | 3.81 | 3.65 | 3.69 | 279,129 | 3.69 |
| 2/28/2025 | 3.63 | 3.71 | 3.57 | 3.70 | 772,341 | 3.70 |
| 2/27/2025 | 3.80 | 3.83 | 3.67 | 3.67 | 398,072 | 3.67 |
| 2/26/2025 | 3.68 | 3.90 | 3.68 | 3.84 | 351,876 | 3.84 |
| 2/25/2025 | 3.84 | 3.86 | 3.67 | 3.76 | 453,282 | 3.76 |
| 2/24/2025 | 3.90 | 3.90 | 3.77 | 3.88 | 458,266 | 3.88 |
| 2/21/2025 | 3.96 | 3.98 | 3.81 | 3.81 | 323,945 | 3.81 |
| 2/20/2025 | 4.03 | 4.11 | 3.98 | 3.99 | 323,911 | 3.99 |
| 2/19/2025 | 4.05 | 4.08 | 3.97 | 4.03 | 303,703 | 4.03 |
| 2/18/2025 | 4.14 | 4.14 | 4.04 | 4.06 | 356,109 | 4.06 |
| 2/14/2025 | 4.23 | 4.23 | 4.03 | 4.04 | 298,917 | 4.04 |
| 2/13/2025 | 4.18 | 4.22 | 4.09 | 4.22 | 532,769 | 4.22 |
| 2/12/2025 | 3.96 | 4.16 | 3.94 | 4.16 | 690,837 | 4.16 |
| 2/11/2025 | 4.02 | 4.08 | 3.96 | 4.02 | 432,870 | 4.02 |
| 2/10/2025 | 4.07 | 4.12 | 4.04 | 4.05 | 326,597 | 4.05 |