Aris Mining Corporation (ARMN)
AMEX: ARMN
· Real-Time Price · USD
7.12
0.09 (1.28%)
At close: Aug 22, 2025, 3:59 PM
7.15
0.49%
After-hours: Aug 22, 2025, 07:02 PM EDT
ARMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.95 | 7.21 | 6.87 | 7.11 | 7.11 | 1.14% | 2,028,509 |
| Aug 21, 2025 | 6.82 | 7.03 | 6.82 | 7.03 | 7.03 | 2.33% | 961,000 |
| 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% | 1,025,800 |
| Aug 13, 2025 | 7.13 | 7.13 | 6.83 | 6.87 | 6.87 | -1.86% | 1,210,700 |
| 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% | 1,342,500 |
| 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% | 1,188,700 |
| 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% | 732,200 |
| Jul 28, 2025 | 7.27 | 7.30 | 7.06 | 7.22 | 7.22 | -2.04% | 796,620 |