Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
3.485
+0.175 (5.29%)
At close: Dec 20, 2024, 3:52 PM
3.479
-0.006 (-0.18%)
After-hours: Dec 20, 2024, 5:29 PM EST
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.34 | 3.55 | 3.32 | 3.46 | 3.46 | 4.53% | 1,170,405 |
| Dec 19, 2024 | 3.64 | 3.64 | 3.30 | 3.31 | 3.31 | -6.76% | 1,100,933 |
| Dec 18, 2024 | 3.76 | 3.81 | 3.55 | 3.55 | 3.55 | -6.33% | 752,970 |
| Dec 17, 2024 | 3.72 | 3.81 | 3.65 | 3.79 | 3.79 | 2.16% | 493,763 |
| Dec 16, 2024 | 3.81 | 3.82 | 3.71 | 3.71 | 3.71 | -2.11% | 450,218 |
| Dec 13, 2024 | 3.85 | 3.89 | 3.71 | 3.79 | 3.79 | -2.57% | 322,829 |
| Dec 12, 2024 | 4.02 | 4.06 | 3.87 | 3.89 | 3.89 | -6.04% | 285,298 |
| Dec 11, 2024 | 4.00 | 4.14 | 3.97 | 4.14 | 4.14 | 4.28% | 408,101 |
| Dec 10, 2024 | 3.98 | 4.01 | 3.91 | 3.97 | 3.97 | 2.58% | 356,311 |
| Dec 9, 2024 | 3.90 | 4.07 | 3.87 | 3.87 | 3.87 | 1.57% | 404,826 |
| Dec 6, 2024 | 3.81 | 3.81 | 3.71 | 3.81 | 3.81 | 0.79% | 346,565 |
| Dec 5, 2024 | 3.74 | 3.83 | 3.74 | 3.78 | 3.78 | 1.34% | 224,730 |
| Dec 4, 2024 | 3.83 | 3.83 | 3.72 | 3.73 | 3.73 | -2.10% | 273,778 |
| Dec 3, 2024 | 3.69 | 3.82 | 3.68 | 3.81 | 3.81 | 4.10% | 283,805 |
| Dec 2, 2024 | 3.77 | 3.83 | 3.63 | 3.66 | 3.66 | -3.43% | 430,308 |
| Nov 29, 2024 | 3.90 | 3.91 | 3.79 | 3.79 | 3.79 | -7.33% | 415,629 |
| Nov 27, 2024 | 4.15 | 4.16 | 4.07 | 4.09 | 4.09 | 0.25% | 213,270 |
| Nov 26, 2024 | 4.09 | 4.11 | 4.02 | 4.08 | 4.08 | -0.73% | 197,580 |
| Nov 25, 2024 | 4.06 | 4.12 | 3.99 | 4.11 | 4.11 | -1.44% | 353,699 |
| Nov 22, 2024 | 4.18 | 4.24 | 4.15 | 4.17 | 4.17 | - | 317,897 |
| Nov 21, 2024 | 4.17 | 4.19 | 4.09 | 4.17 | 4.17 | 0.97% | 198,327 |
| Nov 20, 2024 | 4.15 | 4.18 | 4.10 | 4.13 | 4.13 | - | 242,931 |
| Nov 19, 2024 | 4.14 | 4.15 | 4.07 | 4.13 | 4.13 | 0.49% | 409,515 |
| Nov 18, 2024 | 4.08 | 4.17 | 4.00 | 4.11 | 4.11 | 4.85% | 419,778 |
| Nov 15, 2024 | 3.90 | 4.00 | 3.86 | 3.92 | 3.92 | -2.00% | 550,907 |
| Nov 14, 2024 | 3.80 | 4.06 | 3.78 | 4.00 | 4.00 | 4.44% | 641,702 |
| Nov 13, 2024 | 4.04 | 4.05 | 3.67 | 3.83 | 3.83 | -5.67% | 842,969 |
| Nov 12, 2024 | 4.10 | 4.10 | 3.97 | 4.06 | 4.06 | -0.98% | 635,635 |
| Nov 11, 2024 | 4.22 | 4.23 | 3.99 | 4.10 | 4.10 | -5.96% | 543,250 |
| Nov 8, 2024 | 4.33 | 4.39 | 4.26 | 4.36 | 4.36 | -1.58% | 501,210 |
| Nov 7, 2024 | 4.43 | 4.45 | 4.28 | 4.43 | 4.43 | 3.50% | 391,652 |
| Nov 6, 2024 | 4.33 | 4.40 | 4.17 | 4.28 | 4.28 | -3.82% | 666,735 |
| Nov 5, 2024 | 4.58 | 4.58 | 4.44 | 4.45 | 4.45 | -1.77% | 532,100 |
| Nov 4, 2024 | 4.57 | 4.65 | 4.52 | 4.53 | 4.53 | 0.22% | 503,733 |
| Nov 1, 2024 | 4.67 | 4.71 | 4.51 | 4.52 | 4.52 | -2.80% | 401,114 |
| Oct 31, 2024 | 4.69 | 4.75 | 4.51 | 4.65 | 4.65 | -3.12% | 561,294 |
| Oct 30, 2024 | 4.88 | 4.88 | 4.65 | 4.80 | 4.80 | -0.83% | 362,196 |
| Oct 29, 2024 | 4.63 | 4.84 | 4.60 | 4.84 | 4.84 | 5.91% | 612,520 |
| Oct 28, 2024 | 4.64 | 4.64 | 4.48 | 4.57 | 4.57 | -1.51% | 358,826 |
| Oct 25, 2024 | 4.69 | 4.75 | 4.58 | 4.64 | 4.64 | -1.49% | 316,737 |
| Oct 24, 2024 | 4.76 | 4.76 | 4.60 | 4.71 | 4.71 | 0.43% | 342,119 |
| Oct 23, 2024 | 4.82 | 4.87 | 4.59 | 4.69 | 4.69 | -3.89% | 416,485 |
| Oct 22, 2024 | 4.88 | 4.94 | 4.82 | 4.88 | 4.88 | 1.88% | 390,235 |
| Oct 21, 2024 | 4.88 | 4.98 | 4.72 | 4.79 | 4.79 | -0.62% | 444,518 |
| Oct 18, 2024 | 4.73 | 4.89 | 4.69 | 4.82 | 4.82 | 3.43% | 476,151 |
| Oct 17, 2024 | 4.72 | 4.72 | 4.60 | 4.66 | 4.66 | -0.85% | 304,543 |
| Oct 16, 2024 | 4.61 | 4.71 | 4.57 | 4.70 | 4.70 | 2.62% | 356,671 |
| Oct 15, 2024 | 4.50 | 4.58 | 4.39 | 4.58 | 4.58 | 1.78% | 365,491 |
| Oct 14, 2024 | 4.45 | 4.50 | 4.42 | 4.50 | 4.50 | 0.22% | 175,946 |
| Oct 11, 2024 | 4.47 | 4.55 | 4.46 | 4.49 | 4.49 | 0.67% | 377,319 |
| Oct 10, 2024 | 4.25 | 4.46 | 4.21 | 4.46 | 4.46 | 4.69% | 510,821 |
| Oct 9, 2024 | 4.34 | 4.34 | 4.25 | 4.26 | 4.26 | -1.84% | 439,001 |
| Oct 8, 2024 | 4.36 | 4.39 | 4.13 | 4.34 | 4.34 | -1.36% | 735,303 |
| Oct 7, 2024 | 4.47 | 4.47 | 4.35 | 4.40 | 4.40 | -1.57% | 653,527 |
| Oct 4, 2024 | 4.54 | 4.59 | 4.44 | 4.47 | 4.47 | -1.76% | 562,458 |
| Oct 3, 2024 | 4.60 | 4.60 | 4.49 | 4.55 | 4.55 | -1.30% | 480,019 |
| Oct 2, 2024 | 4.65 | 4.69 | 4.58 | 4.61 | 4.61 | -0.86% | 345,681 |
| Oct 1, 2024 | 4.71 | 4.74 | 4.59 | 4.65 | 4.65 | 1.09% | 470,243 |
| Sep 30, 2024 | 4.68 | 4.69 | 4.56 | 4.60 | 4.60 | -1.92% | 394,978 |
| Sep 27, 2024 | 4.91 | 4.91 | 4.69 | 4.69 | 4.69 | -4.67% | 625,411 |
| Sep 26, 2024 | 5.00 | 5.03 | 4.92 | 4.92 | 4.92 | -1.01% | 763,127 |
| Sep 25, 2024 | 4.86 | 4.98 | 4.86 | 4.97 | 4.97 | 2.26% | 798,646 |
| Sep 24, 2024 | 4.94 | 4.94 | 4.80 | 4.86 | 4.86 | -0.21% | 608,294 |
| Sep 23, 2024 | 4.99 | 5.00 | 4.86 | 4.87 | 4.87 | -3.18% | 705,999 |
| Sep 20, 2024 | 5.00 | 5.03 | 4.86 | 5.03 | 5.03 | 4.14% | 12,024,986 |
| Sep 19, 2024 | 4.82 | 4.92 | 4.75 | 4.83 | 4.83 | 3.87% | 1,715,243 |
| Sep 18, 2024 | 4.81 | 4.97 | 4.65 | 4.65 | 4.65 | -2.31% | 1,404,201 |
| Sep 17, 2024 | 4.86 | 4.88 | 4.75 | 4.76 | 4.76 | -2.46% | 1,082,923 |
| Sep 16, 2024 | 5.16 | 5.16 | 4.78 | 4.88 | 4.88 | -3.37% | 2,032,955 |
| Sep 13, 2024 | 4.78 | 5.05 | 4.73 | 5.05 | 5.05 | 7.91% | 921,049 |
| Sep 12, 2024 | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | 7.59% | 520,245 |
| Sep 11, 2024 | 4.31 | 4.38 | 4.21 | 4.35 | 4.35 | 1.40% | 369,899 |
| Sep 10, 2024 | 4.25 | 4.38 | 4.22 | 4.29 | 4.29 | 1.66% | 299,568 |
| Sep 9, 2024 | 4.22 | 4.31 | 4.16 | 4.22 | 4.22 | 0.48% | 269,105 |
| Sep 6, 2024 | 4.46 | 4.46 | 4.20 | 4.20 | 4.20 | -5.41% | 401,067 |
| Sep 5, 2024 | 4.61 | 4.63 | 4.42 | 4.44 | 4.44 | -1.99% | 269,693 |
| Sep 4, 2024 | 4.27 | 4.56 | 4.27 | 4.53 | 4.53 | 5.35% | 319,024 |
| Sep 3, 2024 | 4.43 | 4.46 | 4.27 | 4.30 | 4.30 | -5.29% | 573,515 |
| Aug 30, 2024 | 4.49 | 4.61 | 4.48 | 4.54 | 4.54 | 1.34% | 837,803 |
| Aug 29, 2024 | 4.38 | 4.54 | 4.33 | 4.48 | 4.48 | 2.28% | 239,123 |
| Aug 28, 2024 | 4.51 | 4.51 | 4.31 | 4.38 | 4.38 | -3.52% | 351,437 |
| Aug 27, 2024 | 4.64 | 4.64 | 4.53 | 4.54 | 4.54 | -2.16% | 246,382 |
| Aug 26, 2024 | 4.89 | 4.89 | 4.63 | 4.64 | 4.64 | -3.73% | 376,989 |
| Aug 23, 2024 | 4.70 | 4.85 | 4.63 | 4.82 | 4.82 | 3.88% | 468,135 |
| Aug 22, 2024 | 4.61 | 4.71 | 4.48 | 4.64 | 4.64 | -0.22% | 364,681 |
| Aug 21, 2024 | 4.60 | 4.70 | 4.52 | 4.65 | 4.65 | 0.65% | 305,740 |
| Aug 20, 2024 | 4.60 | 4.66 | 4.50 | 4.62 | 4.62 | 2.44% | 440,312 |
| Aug 19, 2024 | 4.29 | 4.51 | 4.29 | 4.51 | 4.51 | 5.62% | 397,303 |
| Aug 16, 2024 | 4.13 | 4.31 | 4.13 | 4.27 | 4.27 | 3.64% | 256,829 |
| Aug 15, 2024 | 4.09 | 4.16 | 3.95 | 4.12 | 4.12 | 1.98% | 173,800 |
| Aug 14, 2024 | 4.01 | 4.23 | 3.82 | 4.04 | 4.04 | -4.72% | 403,395 |
| Aug 13, 2024 | 4.08 | 4.31 | 4.07 | 4.24 | 4.24 | 3.92% | 476,620 |
| Aug 12, 2024 | 3.95 | 4.12 | 3.95 | 4.08 | 4.08 | 5.43% | 318,018 |
| Aug 9, 2024 | 3.93 | 3.93 | 3.83 | 3.87 | 3.87 | -0.26% | 127,443 |
| Aug 8, 2024 | 3.90 | 3.95 | 3.83 | 3.88 | 3.88 | 1.31% | 169,087 |
| Aug 7, 2024 | 4.05 | 4.08 | 3.80 | 3.83 | 3.83 | -4.96% | 383,402 |
| Aug 6, 2024 | 3.86 | 4.11 | 3.83 | 4.03 | 4.03 | 3.33% | 279,967 |
| Aug 5, 2024 | 3.69 | 3.95 | 3.63 | 3.90 | 3.90 | -3.23% | 332,039 |
| Aug 2, 2024 | 4.32 | 4.33 | 4.01 | 4.03 | 4.03 | -6.28% | 243,512 |
| Aug 1, 2024 | 4.51 | 4.51 | 4.21 | 4.30 | 4.30 | -4.23% | 319,490 |