Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
10.43
+0.27 (2.66%)
At close: Oct 20, 2025, 4:00 PM EDT
10.05
-0.38 (-3.64%)
Pre-market: Oct 21, 2025, 6:58 AM EDT
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.30 | 10.55 | 10.24 | 10.43 | 10.43 | 2.66% | 1,241,306 |
| Oct 17, 2025 | 10.68 | 10.79 | 9.92 | 10.16 | 10.16 | -7.30% | 1,638,268 |
| Oct 16, 2025 | 11.19 | 11.24 | 10.88 | 10.96 | 10.96 | -0.72% | 1,340,217 |
| Oct 15, 2025 | 10.99 | 11.22 | 10.94 | 11.04 | 11.04 | 2.70% | 1,468,923 |
| Oct 14, 2025 | 10.62 | 10.94 | 10.41 | 10.75 | 10.75 | 0.19% | 865,482 |
| Oct 13, 2025 | 10.48 | 10.77 | 10.44 | 10.73 | 10.73 | 6.55% | 857,382 |
| Oct 10, 2025 | 10.30 | 10.50 | 10.05 | 10.07 | 10.07 | -1.76% | 947,257 |
| Oct 9, 2025 | 10.80 | 10.94 | 10.10 | 10.25 | 10.25 | -5.00% | 954,575 |
| Oct 8, 2025 | 10.64 | 10.87 | 10.63 | 10.79 | 10.79 | 4.05% | 3,274,555 |
| Oct 7, 2025 | 10.58 | 10.86 | 10.34 | 10.37 | 10.37 | -0.38% | 1,527,017 |
| Oct 6, 2025 | 10.25 | 10.52 | 10.21 | 10.41 | 10.41 | 3.58% | 1,897,469 |
| Oct 3, 2025 | 10.02 | 10.16 | 9.97 | 10.05 | 10.05 | 0.70% | 845,590 |
| Oct 2, 2025 | 10.25 | 10.25 | 9.67 | 9.98 | 9.98 | -1.67% | 1,498,617 |
| Oct 1, 2025 | 9.87 | 10.16 | 9.81 | 10.15 | 10.15 | 3.57% | 1,199,892 |
| Sep 30, 2025 | 9.75 | 9.97 | 9.65 | 9.80 | 9.80 | -0.20% | 2,067,759 |
| Sep 29, 2025 | 9.86 | 10.08 | 9.75 | 9.82 | 9.82 | 1.76% | 1,493,986 |
| Sep 26, 2025 | 9.45 | 9.68 | 9.28 | 9.65 | 9.65 | 2.77% | 1,613,710 |
| Sep 25, 2025 | 9.38 | 9.50 | 9.22 | 9.39 | 9.39 | 0.32% | 1,261,005 |
| Sep 24, 2025 | 9.37 | 9.52 | 9.21 | 9.36 | 9.36 | -0.64% | 1,051,448 |
| Sep 23, 2025 | 10.07 | 10.07 | 8.89 | 9.42 | 9.42 | -5.71% | 4,173,589 |
| Sep 22, 2025 | 9.80 | 9.99 | 9.70 | 9.99 | 9.99 | 5.05% | 1,640,815 |
| Sep 19, 2025 | 9.18 | 9.78 | 9.18 | 9.51 | 9.51 | 3.48% | 10,536,405 |
| Sep 18, 2025 | 9.48 | 9.51 | 9.11 | 9.19 | 9.19 | -3.57% | 1,846,677 |
| Sep 17, 2025 | 9.52 | 9.78 | 9.44 | 9.53 | 9.53 | -1.35% | 1,394,597 |
| Sep 16, 2025 | 9.90 | 9.95 | 9.50 | 9.66 | 9.66 | -2.03% | 1,977,505 |
| Sep 15, 2025 | 9.68 | 9.89 | 9.65 | 9.86 | 9.86 | 0.92% | 2,308,806 |
| Sep 12, 2025 | 9.80 | 9.80 | 9.63 | 9.77 | 9.77 | 0.31% | 1,386,421 |
| Sep 11, 2025 | 9.57 | 9.77 | 9.55 | 9.74 | 9.74 | 1.35% | 1,723,967 |
| Sep 10, 2025 | 9.48 | 9.69 | 9.32 | 9.61 | 9.61 | 2.45% | 1,472,457 |
| Sep 9, 2025 | 9.27 | 9.41 | 9.17 | 9.38 | 9.38 | 1.74% | 1,868,115 |
| Sep 8, 2025 | 9.27 | 9.56 | 9.22 | 9.22 | 9.22 | 0.44% | 1,605,366 |
| Sep 5, 2025 | 9.10 | 9.22 | 8.94 | 9.18 | 9.18 | 3.03% | 1,674,932 |
| Sep 4, 2025 | 9.00 | 9.18 | 8.86 | 8.91 | 8.91 | -2.09% | 1,361,365 |
| Sep 3, 2025 | 8.86 | 9.58 | 8.85 | 9.10 | 9.10 | 4.00% | 2,690,159 |
| Sep 2, 2025 | 8.78 | 8.92 | 8.59 | 8.75 | 8.75 | 0.81% | 3,121,208 |
| Aug 29, 2025 | 8.14 | 8.74 | 8.10 | 8.68 | 8.68 | 5.85% | 3,370,883 |
| Aug 28, 2025 | 8.13 | 8.30 | 8.03 | 8.20 | 8.20 | 0.74% | 1,650,728 |
| Aug 27, 2025 | 7.89 | 8.22 | 7.83 | 8.14 | 8.14 | 2.39% | 2,633,772 |
| Aug 26, 2025 | 7.39 | 7.95 | 7.39 | 7.95 | 7.95 | 8.31% | 2,548,825 |
| Aug 25, 2025 | 7.11 | 7.41 | 7.08 | 7.34 | 7.34 | 3.23% | 1,398,606 |
| Aug 22, 2025 | 6.95 | 7.21 | 6.87 | 7.11 | 7.11 | 1.14% | 2,033,561 |
| Aug 21, 2025 | 6.82 | 7.03 | 6.82 | 7.03 | 7.03 | 2.33% | 960,964 |
| Aug 20, 2025 | 6.81 | 6.90 | 6.76 | 6.87 | 6.87 | 1.93% | 1,030,909 |
| Aug 19, 2025 | 6.97 | 6.97 | 6.70 | 6.74 | 6.74 | -2.88% | 1,016,344 |
| Aug 18, 2025 | 6.91 | 7.00 | 6.73 | 6.94 | 6.94 | 0.58% | 741,362 |
| Aug 15, 2025 | 6.80 | 7.04 | 6.79 | 6.90 | 6.90 | 1.32% | 1,495,140 |
| Aug 14, 2025 | 6.90 | 6.91 | 6.76 | 6.81 | 6.81 | -0.87% | 1,025,794 |
| Aug 13, 2025 | 7.13 | 7.13 | 6.83 | 6.87 | 6.87 | -1.86% | 1,210,655 |
| Aug 12, 2025 | 7.16 | 7.17 | 6.65 | 7.00 | 7.00 | -2.51% | 4,516,866 |
| Aug 11, 2025 | 7.37 | 7.37 | 7.03 | 7.18 | 7.18 | -3.75% | 2,039,603 |