Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
8.91
-0.19 (-2.09%)
At close: Sep 4, 2025, 4:00 PM
9.04
+0.13 (1.46%)
Pre-market: Sep 5, 2025, 8:31 AM EDT
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 8.08 | 8.18 | 7.40 | 7.46 | 7.46 | -6.87% | 2,147,511 |
| 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 |