Skip to main content
logo
Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
18.06
+0.92 (5.37%)
At close: Feb 2, 2026, 4:00 PM EST
19.33
+1.27 (7.03%)
Pre-market: Feb 3, 2026, 4:21 AM EST

Aris Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202616.9018.2016.6618.0618.065.37%1,970,232
Jan 30, 202618.3419.0517.1417.1417.14-16.27%4,235,261
Jan 29, 202621.8021.9819.7220.4720.47-4.39%2,183,820
Jan 28, 202621.3021.4720.7221.4121.412.24%1,798,745
Jan 27, 202620.4320.9919.8220.9420.942.70%1,616,061
Jan 26, 202621.1721.3320.0020.3920.390.64%2,218,450
Jan 23, 202619.9920.5419.5020.2620.263.21%1,852,577
Jan 22, 202619.8020.0819.4119.6319.631.82%1,900,288
Jan 21, 202620.1220.4018.9419.2819.28-1.48%3,166,889
Jan 20, 202618.9019.6318.6219.5719.578.12%2,904,330
Jan 16, 202618.1318.2217.6418.1018.10-0.77%970,714
Jan 15, 202617.8618.3117.5118.2418.241.39%1,054,529
Jan 14, 202617.7718.2317.6017.9917.993.27%1,078,975
Jan 13, 202617.5117.7617.1717.4217.420.52%903,485
Jan 12, 202617.2917.5017.2017.3317.334.02%949,233
Jan 9, 202617.2117.4216.6416.6616.66-2.86%1,042,936
Jan 8, 202616.8617.1716.5317.1517.150.47%1,022,965
Jan 7, 202616.1417.1015.8817.0717.074.09%1,680,072
Jan 6, 202616.3016.5616.0116.4016.400.61%1,189,184
Jan 5, 202615.9416.6815.8916.3016.303.10%1,435,662
Jan 2, 202616.4716.4715.2715.8115.81-2.59%2,087,719
Dec 31, 202516.2316.6316.1616.2316.23-1.16%932,166
Dec 30, 202516.7316.7816.0116.4216.421.36%1,107,457
Dec 29, 202516.5516.5515.7516.2016.20-3.63%1,680,024
Dec 26, 202516.6016.9016.2316.8116.813.00%1,175,015
Dec 24, 202516.2016.3316.0216.3216.32-0.67%587,386
Dec 23, 202516.9516.9916.2016.4316.43-1.38%1,149,625
Dec 22, 202516.4616.7816.2216.6616.664.71%2,573,480
Dec 19, 202515.7216.2915.6615.9115.911.66%2,455,312
Dec 18, 202515.3216.0315.2815.6515.651.49%2,245,401
Dec 17, 202515.7115.7515.2315.4215.42-0.45%1,256,344
Dec 16, 202515.9015.9015.3615.4915.49-1.65%1,158,111
Dec 15, 202515.9115.9515.5015.7515.750.25%2,345,610
Dec 12, 202515.7615.8315.1015.7115.712.81%3,014,909
Dec 11, 202514.7515.5514.7115.2815.283.80%2,747,426
Dec 10, 202514.3614.8314.1314.7214.722.58%2,985,201
Dec 9, 202513.9414.4413.9414.3514.353.24%1,148,655
Dec 8, 202514.2014.3113.8713.9013.90-1.77%2,081,565
Dec 5, 202514.3114.5414.0414.1514.15-1,137,112
Dec 4, 202513.6514.2013.5614.1514.151.07%716,111
Dec 3, 202514.2714.3813.8814.0014.00-0.71%875,055
Dec 2, 202513.9314.1613.4414.1014.100.64%1,311,641
Dec 1, 202514.3214.6713.9214.0114.01-0.21%1,810,564
Nov 28, 202514.2014.4813.9314.0414.040.14%1,356,609
Nov 26, 202513.3414.0313.2114.0214.026.86%1,785,698
Nov 25, 202512.8113.3012.6913.1213.122.58%1,757,761
Nov 24, 202511.7612.8411.7512.7912.799.97%2,296,271
Nov 21, 202511.4411.8711.2511.6311.632.38%1,299,044
Nov 20, 202512.0912.1711.2911.3611.36-3.89%1,577,030
Nov 19, 202511.8812.0111.6211.8211.821.03%1,361,123