Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
7.46
-0.55 (-6.87%)
At close: Aug 8, 2025, 4:00 PM
7.59
+0.13 (1.74%)
After-hours: Aug 8, 2025, 5:02 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.08 | 8.18 | 7.40 | 7.46 | - | -6.87% | 2,007,744 |
| Aug 7, 2025 | 8.05 | 8.13 | 7.93 | 8.01 | 8.01 | 0.25% | 1,342,469 |
| Aug 6, 2025 | 7.80 | 8.01 | 7.67 | 7.99 | 7.99 | 3.63% | 1,761,106 |
| Aug 5, 2025 | 7.40 | 7.77 | 7.36 | 7.71 | 7.71 | 3.63% | 1,504,738 |
| Aug 4, 2025 | 7.23 | 7.50 | 7.23 | 7.44 | 7.44 | 4.79% | 858,249 |
| Aug 1, 2025 | 7.10 | 7.18 | 6.98 | 7.10 | 7.10 | 2.16% | 1,188,685 |
| Jul 31, 2025 | 6.89 | 7.03 | 6.87 | 6.95 | 6.95 | 1.31% | 809,425 |
| Jul 30, 2025 | 7.11 | 7.15 | 6.83 | 6.86 | 6.86 | -4.59% | 775,414 |
| Jul 29, 2025 | 7.28 | 7.31 | 7.18 | 7.19 | 7.19 | -0.42% | 732,181 |
| Jul 28, 2025 | 7.27 | 7.30 | 7.06 | 7.22 | 7.22 | -2.04% | 796,620 |
| Jul 25, 2025 | 7.26 | 7.37 | 7.19 | 7.37 | 7.37 | 0.14% | 628,747 |
| Jul 24, 2025 | 7.43 | 7.72 | 7.23 | 7.36 | 7.36 | -2.13% | 774,721 |
| Jul 23, 2025 | 7.36 | 7.58 | 7.34 | 7.52 | 7.52 | 1.90% | 1,054,174 |
| Jul 22, 2025 | 7.29 | 7.41 | 7.07 | 7.38 | 7.38 | 2.93% | 1,227,989 |
| Jul 21, 2025 | 7.00 | 7.28 | 6.97 | 7.17 | 7.17 | 3.76% | 1,096,007 |
| Jul 18, 2025 | 7.12 | 7.12 | 6.88 | 6.91 | 6.91 | -1.43% | 771,280 |
| Jul 17, 2025 | 6.96 | 7.02 | 6.79 | 7.01 | 7.01 | -0.14% | 968,238 |
| Jul 16, 2025 | 7.15 | 7.16 | 6.83 | 7.02 | 7.02 | -1.40% | 1,981,083 |
| Jul 15, 2025 | 7.30 | 7.30 | 6.98 | 7.12 | 7.12 | -1.25% | 1,427,364 |
| Jul 14, 2025 | 7.10 | 7.27 | 7.05 | 7.21 | 7.21 | 2.27% | 1,554,880 |
| Jul 11, 2025 | 7.11 | 7.20 | 7.01 | 7.05 | 7.05 | 0.57% | 1,165,815 |
| Jul 10, 2025 | 7.02 | 7.15 | 6.94 | 7.01 | 7.01 | 0.57% | 657,033 |
| Jul 9, 2025 | 6.91 | 7.06 | 6.83 | 6.97 | 6.97 | 0.87% | 888,864 |
| Jul 8, 2025 | 7.20 | 7.23 | 6.83 | 6.91 | 6.91 | -3.49% | 1,103,832 |
| Jul 7, 2025 | 6.95 | 7.20 | 6.80 | 7.16 | 7.16 | 2.58% | 1,599,980 |
| Jul 3, 2025 | 6.79 | 6.98 | 6.78 | 6.98 | 6.98 | 1.45% | 627,408 |
| Jul 2, 2025 | 6.85 | 6.96 | 6.80 | 6.88 | 6.88 | 1.18% | 960,590 |
| Jul 1, 2025 | 6.85 | 6.97 | 6.77 | 6.80 | 6.80 | 1.19% | 611,416 |
| Jun 30, 2025 | 6.61 | 6.74 | 6.57 | 6.72 | 6.72 | 2.44% | 890,415 |
| Jun 27, 2025 | 6.59 | 6.65 | 6.42 | 6.56 | 6.56 | -3.53% | 1,226,530 |
| 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 |