Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
4.550
-0.120 (-2.57%)
Mar 28, 2025, 4:00 PM EST - Market closed
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.70 | 4.75 | 4.52 | 4.55 | 4.55 | -2.57% | 1,184,325 |
| Mar 27, 2025 | 4.68 | 4.88 | 4.64 | 4.67 | 4.67 | 1.30% | 622,677 |
| Mar 26, 2025 | 4.67 | 4.69 | 4.58 | 4.61 | 4.61 | -1.28% | 525,085 |
| Mar 25, 2025 | 4.57 | 4.68 | 4.55 | 4.67 | 4.67 | 3.09% | 1,074,030 |
| Mar 24, 2025 | 4.37 | 4.61 | 4.37 | 4.53 | 4.53 | 4.38% | 871,399 |
| Mar 21, 2025 | 4.49 | 4.56 | 4.34 | 4.34 | 4.34 | -4.82% | 3,187,664 |
| Mar 20, 2025 | 4.48 | 4.61 | 4.48 | 4.56 | 4.56 | 1.33% | 637,387 |
| Mar 19, 2025 | 4.50 | 4.53 | 4.42 | 4.50 | 4.50 | -0.22% | 714,054 |
| Mar 18, 2025 | 4.60 | 4.65 | 4.32 | 4.51 | 4.51 | -1.10% | 604,971 |
| Mar 17, 2025 | 4.45 | 4.56 | 4.40 | 4.56 | 4.56 | 3.64% | 1,068,634 |
| Mar 14, 2025 | 4.45 | 4.50 | 4.37 | 4.40 | 4.40 | -0.68% | 605,030 |
| Mar 13, 2025 | 4.19 | 4.58 | 4.03 | 4.43 | 4.43 | 9.11% | 1,365,213 |
| Mar 12, 2025 | 3.97 | 4.06 | 3.86 | 4.06 | 4.06 | 2.01% | 423,755 |
| Mar 11, 2025 | 3.89 | 4.00 | 3.85 | 3.98 | 3.98 | 4.19% | 498,487 |
| Mar 10, 2025 | 4.00 | 4.00 | 3.75 | 3.82 | 3.82 | -3.54% | 365,710 |
| Mar 7, 2025 | 4.05 | 4.11 | 3.89 | 3.96 | 3.96 | -2.46% | 297,968 |
| Mar 6, 2025 | 3.94 | 4.12 | 3.94 | 4.06 | 4.06 | 1.75% | 487,975 |
| Mar 5, 2025 | 3.76 | 3.99 | 3.76 | 3.99 | 3.99 | 5.84% | 359,373 |
| Mar 4, 2025 | 3.74 | 3.84 | 3.66 | 3.77 | 3.77 | 2.17% | 390,203 |
| Mar 3, 2025 | 3.80 | 3.81 | 3.66 | 3.69 | 3.69 | -0.27% | 279,129 |
| Feb 28, 2025 | 3.63 | 3.71 | 3.57 | 3.70 | 3.70 | 0.82% | 707,312 |
| Feb 27, 2025 | 3.80 | 3.83 | 3.67 | 3.67 | 3.67 | -4.43% | 398,072 |
| Feb 26, 2025 | 3.68 | 3.90 | 3.68 | 3.84 | 3.84 | 2.13% | 351,876 |
| Feb 25, 2025 | 3.84 | 3.86 | 3.67 | 3.76 | 3.76 | -3.09% | 453,282 |
| Feb 24, 2025 | 3.90 | 3.90 | 3.77 | 3.88 | 3.88 | 1.84% | 458,416 |
| Feb 21, 2025 | 3.96 | 3.98 | 3.81 | 3.81 | 3.81 | -4.51% | 323,945 |
| Feb 20, 2025 | 4.03 | 4.11 | 3.98 | 3.99 | 3.99 | -0.99% | 323,911 |
| Feb 19, 2025 | 4.05 | 4.08 | 3.97 | 4.03 | 4.03 | -0.74% | 303,714 |
| Feb 18, 2025 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | 0.50% | 356,109 |
| Feb 14, 2025 | 4.23 | 4.23 | 4.03 | 4.04 | 4.04 | -4.27% | 298,917 |
| Feb 13, 2025 | 4.18 | 4.22 | 4.09 | 4.22 | 4.22 | 1.44% | 532,819 |
| Feb 12, 2025 | 3.96 | 4.16 | 3.94 | 4.16 | 4.16 | 3.48% | 690,837 |
| Feb 11, 2025 | 4.02 | 4.08 | 3.96 | 4.02 | 4.02 | -0.74% | 436,470 |
| Feb 10, 2025 | 4.07 | 4.12 | 4.04 | 4.05 | 4.05 | 1.76% | 326,597 |
| Feb 7, 2025 | 4.05 | 4.09 | 3.98 | 3.98 | 3.98 | -0.75% | 420,177 |
| Feb 6, 2025 | 3.89 | 4.01 | 3.86 | 4.01 | 4.01 | 3.08% | 537,801 |
| Feb 5, 2025 | 3.75 | 3.95 | 3.75 | 3.89 | 3.89 | 4.29% | 500,821 |
| Feb 4, 2025 | 3.69 | 3.73 | 3.63 | 3.73 | 3.73 | 2.75% | 491,595 |
| Feb 3, 2025 | 3.72 | 3.73 | 3.62 | 3.63 | 3.63 | -2.68% | 426,252 |
| Jan 31, 2025 | 3.77 | 3.81 | 3.70 | 3.73 | 3.73 | -1.32% | 542,768 |
| Jan 30, 2025 | 3.79 | 3.85 | 3.72 | 3.78 | 3.78 | 2.72% | 435,791 |
| Jan 29, 2025 | 3.61 | 3.71 | 3.61 | 3.68 | 3.68 | 1.38% | 296,666 |
| Jan 28, 2025 | 3.57 | 3.70 | 3.54 | 3.63 | 3.63 | 2.25% | 414,873 |
| Jan 27, 2025 | 3.69 | 3.69 | 3.50 | 3.55 | 3.55 | -4.83% | 493,748 |
| Jan 24, 2025 | 3.73 | 3.76 | 3.68 | 3.73 | 3.73 | 3.04% | 365,817 |
| Jan 23, 2025 | 3.62 | 3.66 | 3.57 | 3.62 | 3.62 | -1.09% | 295,051 |
| Jan 22, 2025 | 3.73 | 3.73 | 3.62 | 3.66 | 3.66 | -1.35% | 392,952 |
| Jan 21, 2025 | 3.64 | 3.73 | 3.63 | 3.71 | 3.71 | 2.49% | 377,387 |
| Jan 17, 2025 | 3.66 | 3.70 | 3.56 | 3.62 | 3.62 | -1.90% | 339,768 |
| Jan 16, 2025 | 3.78 | 3.83 | 3.59 | 3.69 | 3.69 | -2.12% | 900,786 |