Aris Mining Corporation Common Shares (ARMN)
7.3800
+0.2100 (2.93%)
NYSE · Last Trade: Jul 23rd, 3:26 AM EDT
Historical Prices For Aris Mining Corporation Common Shares (ARMN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2025 | 7.29 | 7.41 | 7.07 | 7.38 | 1,227,798 | 7.38 |
| 7/21/2025 | 7.00 | 7.28 | 6.96 | 7.17 | 1,095,997 | 7.17 |
| 7/18/2025 | 7.12 | 7.12 | 6.88 | 6.91 | 771,280 | 6.91 |
| 7/17/2025 | 6.96 | 7.02 | 6.79 | 7.01 | 968,238 | 7.01 |
| 7/16/2025 | 7.15 | 7.16 | 6.83 | 7.02 | 1,980,568 | 7.02 |
| 7/15/2025 | 7.30 | 7.30 | 6.98 | 7.12 | 1,427,256 | 7.12 |
| 7/14/2025 | 7.10 | 7.26 | 7.05 | 7.21 | 1,554,870 | 7.21 |
| 7/11/2025 | 7.11 | 7.20 | 7.01 | 7.05 | 1,165,815 | 7.05 |
| 7/10/2025 | 7.02 | 7.15 | 6.94 | 7.01 | 656,907 | 7.01 |
| 7/09/2025 | 6.91 | 7.06 | 6.83 | 6.97 | 888,864 | 6.97 |
| 7/08/2025 | 7.20 | 7.23 | 6.83 | 6.91 | 1,103,827 | 6.91 |
| 7/07/2025 | 6.95 | 7.20 | 6.80 | 7.16 | 1,599,758 | 7.16 |
| 7/03/2025 | 6.79 | 6.98 | 6.78 | 6.98 | 632,402 | 6.98 |
| 7/02/2025 | 6.85 | 6.96 | 6.80 | 6.88 | 960,589 | 6.88 |
| 7/01/2025 | 6.85 | 6.97 | 6.77 | 6.80 | 611,416 | 6.80 |
| 6/30/2025 | 6.61 | 6.74 | 6.57 | 6.72 | 890,415 | 6.72 |
| 6/27/2025 | 6.59 | 6.64 | 6.42 | 6.56 | 1,226,530 | 6.56 |
| 6/26/2025 | 6.90 | 6.92 | 6.78 | 6.80 | 793,680 | 6.80 |
| 6/25/2025 | 6.57 | 6.91 | 6.53 | 6.89 | 1,818,818 | 6.89 |
| 6/24/2025 | 6.59 | 6.68 | 6.31 | 6.62 | 2,399,015 | 6.62 |
| 6/23/2025 | 6.85 | 7.02 | 6.83 | 6.83 | 1,458,108 | 6.83 |
| 6/20/2025 | 6.85 | 6.96 | 6.73 | 6.85 | 5,536,021 | 6.85 |
| 6/18/2025 | 6.87 | 6.94 | 6.75 | 6.85 | 1,687,166 | 6.85 |
| 6/17/2025 | 6.97 | 6.97 | 6.83 | 6.85 | 1,607,191 | 6.85 |
| 6/16/2025 | 6.61 | 6.94 | 6.61 | 6.92 | 2,120,116 | 6.92 |
| 6/13/2025 | 6.83 | 6.86 | 6.67 | 6.70 | 1,935,478 | 6.70 |
| 6/12/2025 | 6.69 | 6.78 | 6.57 | 6.74 | 2,010,533 | 6.74 |
| 6/11/2025 | 6.41 | 6.58 | 6.36 | 6.58 | 1,564,710 | 6.58 |
| 6/10/2025 | 6.48 | 6.56 | 6.31 | 6.39 | 1,313,815 | 6.39 |
| 6/09/2025 | 6.33 | 6.51 | 6.24 | 6.46 | 2,422,647 | 6.46 |
| 6/06/2025 | 6.77 | 6.81 | 6.29 | 6.30 | 3,902,528 | 6.30 |
| 6/05/2025 | 6.91 | 7.00 | 6.62 | 6.76 | 1,998,665 | 6.76 |
| 6/04/2025 | 6.90 | 6.98 | 6.79 | 6.88 | 997,658 | 6.88 |
| 6/03/2025 | 6.70 | 6.87 | 6.63 | 6.87 | 934,577 | 6.87 |
| 6/02/2025 | 6.67 | 6.97 | 6.67 | 6.79 | 2,394,679 | 6.79 |
| 5/30/2025 | 6.39 | 6.57 | 6.39 | 6.53 | 676,722 | 6.53 |
| 5/29/2025 | 6.57 | 6.59 | 6.43 | 6.45 | 962,323 | 6.45 |
| 5/28/2025 | 6.45 | 6.50 | 6.38 | 6.48 | 830,772 | 6.48 |
| 5/27/2025 | 6.39 | 6.52 | 6.32 | 6.41 | 1,280,281 | 6.41 |
| 5/23/2025 | 6.28 | 6.40 | 6.22 | 6.39 | 1,311,638 | 6.39 |
| 5/22/2025 | 6.29 | 6.29 | 6.12 | 6.14 | 998,074 | 6.14 |
| 5/21/2025 | 6.30 | 6.39 | 6.24 | 6.28 | 1,643,334 | 6.28 |
| 5/20/2025 | 6.01 | 6.28 | 5.90 | 6.19 | 3,436,075 | 6.19 |
| 5/19/2025 | 5.99 | 6.05 | 5.69 | 5.97 | 1,057,789 | 5.97 |
| 5/16/2025 | 5.60 | 5.67 | 5.54 | 5.65 | 1,121,605 | 5.65 |
| 5/15/2025 | 5.69 | 5.74 | 5.60 | 5.73 | 1,003,937 | 5.73 |
| 5/14/2025 | 5.70 | 5.71 | 5.57 | 5.59 | 730,737 | 5.59 |
| 5/13/2025 | 5.60 | 5.84 | 5.60 | 5.82 | 975,391 | 5.82 |
| 5/12/2025 | 5.87 | 5.96 | 5.58 | 5.58 | 1,186,488 | 5.58 |
| 5/09/2025 | 5.90 | 6.07 | 5.72 | 6.04 | 917,813 | 6.04 |
| 5/08/2025 | 5.74 | 6.03 | 5.67 | 5.85 | 931,184 | 5.85 |
| 5/07/2025 | 5.95 | 5.98 | 5.80 | 5.81 | 1,513,702 | 5.81 |
| 5/06/2025 | 5.60 | 5.95 | 5.56 | 5.93 | 1,237,922 | 5.93 |
| 5/05/2025 | 5.49 | 5.51 | 5.37 | 5.51 | 1,033,483 | 5.51 |
| 5/02/2025 | 5.42 | 5.42 | 5.27 | 5.34 | 661,001 | 5.34 |
| 5/01/2025 | 5.34 | 5.43 | 5.30 | 5.32 | 868,282 | 5.32 |
| 4/30/2025 | 5.22 | 5.50 | 5.22 | 5.49 | 784,777 | 5.49 |
| 4/29/2025 | 5.33 | 5.39 | 5.21 | 5.29 | 914,192 | 5.29 |
| 4/28/2025 | 5.36 | 5.45 | 5.29 | 5.45 | 858,693 | 5.45 |
| 4/25/2025 | 5.29 | 5.46 | 5.29 | 5.40 | 886,486 | 5.40 |
| 4/24/2025 | 5.50 | 5.53 | 5.41 | 5.47 | 921,273 | 5.47 |
| 4/23/2025 | 5.28 | 5.46 | 5.24 | 5.39 | 1,452,727 | 5.39 |