Aris Mining Corporation (ARMN)
NYSEAMERICAN: ARMN · Real-Time Price · USD
14.15
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
13.99
-0.16 (-1.13%)
After-hours: Dec 5, 2025, 8:00 PM EST
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.31 | 14.54 | 14.04 | 14.15 | 14.15 | - | 1,098,652 |
| Dec 4, 2025 | 13.65 | 14.20 | 13.56 | 14.15 | 14.15 | 1.07% | 715,086 |
| Dec 3, 2025 | 14.27 | 14.38 | 13.88 | 14.00 | 14.00 | -0.71% | 875,055 |
| Dec 2, 2025 | 13.93 | 14.16 | 13.44 | 14.10 | 14.10 | 0.64% | 1,311,641 |
| Dec 1, 2025 | 14.32 | 14.67 | 13.92 | 14.01 | 14.01 | -0.21% | 1,810,564 |
| Nov 28, 2025 | 14.20 | 14.48 | 13.93 | 14.04 | 14.04 | 0.14% | 1,356,609 |
| Nov 26, 2025 | 13.34 | 14.03 | 13.21 | 14.02 | 14.02 | 6.86% | 1,785,698 |
| Nov 25, 2025 | 12.81 | 13.30 | 12.69 | 13.12 | 13.12 | 2.58% | 1,757,761 |
| Nov 24, 2025 | 11.76 | 12.84 | 11.75 | 12.79 | 12.79 | 9.97% | 2,296,271 |
| Nov 21, 2025 | 11.44 | 11.87 | 11.25 | 11.63 | 11.63 | 2.38% | 1,299,044 |
| Nov 20, 2025 | 12.09 | 12.17 | 11.29 | 11.36 | 11.36 | -3.89% | 1,577,030 |
| Nov 19, 2025 | 11.88 | 12.01 | 11.62 | 11.82 | 11.82 | 1.03% | 1,361,123 |
| Nov 18, 2025 | 11.45 | 11.76 | 11.24 | 11.70 | 11.70 | 3.36% | 1,351,395 |
| Nov 17, 2025 | 11.36 | 11.52 | 11.15 | 11.32 | 11.32 | 0.62% | 961,720 |
| Nov 14, 2025 | 10.80 | 11.32 | 10.66 | 11.25 | 11.25 | -1.06% | 1,168,684 |
| Nov 13, 2025 | 11.45 | 11.78 | 11.26 | 11.37 | 11.37 | 0.35% | 1,377,695 |
| Nov 12, 2025 | 11.03 | 11.44 | 10.85 | 11.33 | 11.33 | 3.38% | 1,880,131 |
| Nov 11, 2025 | 11.00 | 11.09 | 10.68 | 10.96 | 10.96 | 1.76% | 1,428,434 |
| Nov 10, 2025 | 10.50 | 10.94 | 10.29 | 10.77 | 10.77 | 9.34% | 3,128,196 |
| Nov 7, 2025 | 9.79 | 9.86 | 9.55 | 9.85 | 9.85 | 2.50% | 1,078,571 |
| Nov 6, 2025 | 9.91 | 10.04 | 9.59 | 9.61 | 9.61 | -1.84% | 669,291 |
| Nov 5, 2025 | 9.70 | 9.95 | 9.70 | 9.79 | 9.79 | 1.98% | 626,871 |
| Nov 4, 2025 | 9.92 | 10.00 | 9.56 | 9.60 | 9.60 | -5.88% | 866,065 |
| Nov 3, 2025 | 9.88 | 10.25 | 9.78 | 10.20 | 10.20 | 3.24% | 791,295 |
| Oct 31, 2025 | 10.13 | 10.14 | 9.69 | 9.88 | 9.88 | -2.18% | 1,006,454 |
| Oct 30, 2025 | 9.63 | 10.51 | 9.55 | 10.10 | 10.10 | 8.14% | 1,118,308 |
| Oct 29, 2025 | 9.63 | 9.70 | 9.16 | 9.34 | 9.34 | 1.63% | 1,953,910 |
| Oct 28, 2025 | 8.85 | 9.20 | 8.75 | 9.19 | 9.19 | 1.10% | 1,254,264 |
| Oct 27, 2025 | 9.51 | 9.65 | 8.93 | 9.09 | 9.09 | -8.46% | 1,515,844 |
| Oct 24, 2025 | 9.67 | 10.03 | 9.67 | 9.93 | 9.93 | 0.61% | 1,034,322 |
| Oct 23, 2025 | 9.89 | 9.94 | 9.65 | 9.87 | 9.87 | 2.71% | 974,912 |
| Oct 22, 2025 | 9.18 | 9.66 | 9.12 | 9.61 | 9.61 | 1.37% | 986,687 |
| Oct 21, 2025 | 9.80 | 9.81 | 9.06 | 9.48 | 9.48 | -9.11% | 2,084,030 |
| Oct 20, 2025 | 10.30 | 10.55 | 10.24 | 10.43 | 10.43 | 2.66% | 1,241,306 |
| Oct 17, 2025 | 10.68 | 10.79 | 9.92 | 10.16 | 10.16 | -7.30% | 1,638,268 |
| Oct 16, 2025 | 11.19 | 11.24 | 10.88 | 10.96 | 10.96 | -0.72% | 1,340,217 |
| Oct 15, 2025 | 10.99 | 11.22 | 10.94 | 11.04 | 11.04 | 2.70% | 1,468,923 |
| Oct 14, 2025 | 10.62 | 10.94 | 10.41 | 10.75 | 10.75 | 0.19% | 865,482 |
| Oct 13, 2025 | 10.48 | 10.77 | 10.44 | 10.73 | 10.73 | 6.55% | 857,382 |
| Oct 10, 2025 | 10.30 | 10.50 | 10.05 | 10.07 | 10.07 | -1.76% | 947,257 |
| Oct 9, 2025 | 10.80 | 10.94 | 10.10 | 10.25 | 10.25 | -5.00% | 954,575 |
| Oct 8, 2025 | 10.64 | 10.87 | 10.63 | 10.79 | 10.79 | 4.05% | 3,274,555 |
| Oct 7, 2025 | 10.58 | 10.86 | 10.34 | 10.37 | 10.37 | -0.38% | 1,527,017 |
| Oct 6, 2025 | 10.25 | 10.52 | 10.21 | 10.41 | 10.41 | 3.58% | 1,897,469 |
| Oct 3, 2025 | 10.02 | 10.16 | 9.97 | 10.05 | 10.05 | 0.70% | 845,590 |
| Oct 2, 2025 | 10.25 | 10.25 | 9.67 | 9.98 | 9.98 | -1.67% | 1,498,617 |
| Oct 1, 2025 | 9.87 | 10.16 | 9.81 | 10.15 | 10.15 | 3.57% | 1,199,892 |
| Sep 30, 2025 | 9.75 | 9.97 | 9.65 | 9.80 | 9.80 | -0.20% | 2,067,759 |
| Sep 29, 2025 | 9.86 | 10.08 | 9.75 | 9.82 | 9.82 | 1.76% | 1,493,986 |
| Sep 26, 2025 | 9.45 | 9.68 | 9.28 | 9.65 | 9.65 | 2.77% | 1,613,710 |
| Sep 25, 2025 | 9.38 | 9.50 | 9.22 | 9.39 | 9.39 | 0.32% | 1,261,005 |
| Sep 24, 2025 | 9.37 | 9.52 | 9.21 | 9.36 | 9.36 | -0.64% | 1,051,448 |
| Sep 23, 2025 | 10.07 | 10.07 | 8.89 | 9.42 | 9.42 | -5.71% | 4,173,589 |
| Sep 22, 2025 | 9.80 | 9.99 | 9.70 | 9.99 | 9.99 | 5.05% | 1,640,815 |
| Sep 19, 2025 | 9.18 | 9.78 | 9.18 | 9.51 | 9.51 | 3.48% | 10,536,405 |
| Sep 18, 2025 | 9.48 | 9.51 | 9.11 | 9.19 | 9.19 | -3.57% | 1,846,677 |
| Sep 17, 2025 | 9.52 | 9.78 | 9.44 | 9.53 | 9.53 | -1.35% | 1,394,597 |
| Sep 16, 2025 | 9.90 | 9.95 | 9.50 | 9.66 | 9.66 | -2.03% | 1,977,505 |
| Sep 15, 2025 | 9.68 | 9.89 | 9.65 | 9.86 | 9.86 | 0.92% | 2,308,806 |
| Sep 12, 2025 | 9.80 | 9.80 | 9.63 | 9.77 | 9.77 | 0.31% | 1,386,421 |
| Sep 11, 2025 | 9.57 | 9.77 | 9.55 | 9.74 | 9.74 | 1.35% | 1,723,967 |
| Sep 10, 2025 | 9.48 | 9.69 | 9.32 | 9.61 | 9.61 | 2.45% | 1,472,457 |
| Sep 9, 2025 | 9.27 | 9.41 | 9.17 | 9.38 | 9.38 | 1.74% | 1,868,115 |
| Sep 8, 2025 | 9.27 | 9.56 | 9.22 | 9.22 | 9.22 | 0.44% | 1,605,366 |
| Sep 5, 2025 | 9.10 | 9.22 | 8.94 | 9.18 | 9.18 | 3.03% | 1,674,932 |
| Sep 4, 2025 | 9.00 | 9.18 | 8.86 | 8.91 | 8.91 | -2.09% | 1,361,365 |
| Sep 3, 2025 | 8.86 | 9.58 | 8.85 | 9.10 | 9.10 | 4.00% | 2,761,298 |
| Sep 2, 2025 | 8.78 | 8.92 | 8.59 | 8.75 | 8.75 | 0.81% | 3,121,208 |
| Aug 29, 2025 | 8.14 | 8.74 | 8.10 | 8.68 | 8.68 | 5.85% | 3,370,883 |
| Aug 28, 2025 | 8.13 | 8.30 | 8.03 | 8.20 | 8.20 | 0.74% | 1,650,728 |
| Aug 27, 2025 | 7.89 | 8.22 | 7.83 | 8.14 | 8.14 | 2.39% | 2,633,772 |
| Aug 26, 2025 | 7.39 | 7.95 | 7.39 | 7.95 | 7.95 | 8.31% | 2,548,825 |
| Aug 25, 2025 | 7.11 | 7.41 | 7.08 | 7.34 | 7.34 | 3.23% | 1,398,606 |
| Aug 22, 2025 | 6.95 | 7.21 | 6.87 | 7.11 | 7.11 | 1.14% | 2,033,561 |
| Aug 21, 2025 | 6.82 | 7.03 | 6.82 | 7.03 | 7.03 | 2.33% | 960,964 |
| 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% | 1,025,794 |
| Aug 13, 2025 | 7.13 | 7.13 | 6.83 | 6.87 | 6.87 | -1.86% | 1,210,655 |
| 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% | 1,342,469 |
| 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% | 1,188,685 |
| 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% | 732,181 |
| Jul 28, 2025 | 7.27 | 7.30 | 7.06 | 7.22 | 7.22 | -2.04% | 796,620 |
| Jul 25, 2025 | 7.26 | 7.37 | 7.19 | 7.37 | 7.37 | 0.14% | 628,747 |
| Jul 24, 2025 | 7.43 | 7.72 | 7.23 | 7.36 | 7.36 | -2.13% | 774,721 |
| Jul 23, 2025 | 7.36 | 7.58 | 7.34 | 7.52 | 7.52 | 1.90% | 1,054,174 |
| Jul 22, 2025 | 7.29 | 7.41 | 7.07 | 7.38 | 7.38 | 2.93% | 1,227,989 |
| Jul 21, 2025 | 7.00 | 7.28 | 6.97 | 7.17 | 7.17 | 3.76% | 1,096,007 |
| Jul 18, 2025 | 7.12 | 7.12 | 6.88 | 6.91 | 6.91 | -1.43% | 771,280 |
| Jul 17, 2025 | 6.96 | 7.02 | 6.79 | 7.01 | 7.01 | -0.14% | 968,238 |