Aris Mining Corporation Common Shares (ARMN)
15.71
+0.43 (2.81%)
NYSE · Last Trade: Dec 14th, 7:53 PM EST
Historical Prices For Aris Mining Corporation Common Shares (ARMN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 15.76 | 15.83 | 15.10 | 15.71 | 3,014,909 | 15.71 |
| 12/11/2025 | 14.75 | 15.55 | 14.71 | 15.28 | 3,510,225 | 15.28 |
| 12/10/2025 | 14.36 | 14.83 | 14.13 | 14.72 | 2,983,831 | 14.72 |
| 12/09/2025 | 13.94 | 14.44 | 13.94 | 14.35 | 1,147,421 | 14.35 |
| 12/08/2025 | 14.20 | 14.31 | 13.87 | 13.90 | 2,081,188 | 13.90 |
| 12/05/2025 | 14.31 | 14.54 | 14.04 | 14.15 | 1,137,112 | 14.15 |
| 12/04/2025 | 13.65 | 14.20 | 13.56 | 14.15 | 715,310 | 14.15 |
| 12/03/2025 | 14.27 | 14.38 | 13.88 | 14.00 | 875,044 | 14.00 |
| 12/02/2025 | 13.93 | 14.16 | 13.44 | 14.10 | 1,307,820 | 14.10 |
| 12/01/2025 | 14.32 | 14.67 | 13.92 | 14.01 | 1,810,256 | 14.01 |
| 11/28/2025 | 14.20 | 14.48 | 13.93 | 14.04 | 1,356,609 | 14.04 |
| 11/26/2025 | 13.34 | 14.03 | 13.21 | 14.02 | 1,785,698 | 14.02 |
| 11/25/2025 | 12.81 | 13.29 | 12.69 | 13.12 | 1,755,739 | 13.12 |
| 11/24/2025 | 11.76 | 12.84 | 11.75 | 12.79 | 2,293,715 | 12.79 |
| 11/21/2025 | 11.44 | 11.87 | 11.25 | 11.63 | 1,299,044 | 11.63 |
| 11/20/2025 | 12.09 | 12.17 | 11.29 | 11.36 | 1,577,010 | 11.36 |
| 11/19/2025 | 11.88 | 12.01 | 11.62 | 11.82 | 1,360,794 | 11.82 |
| 11/18/2025 | 11.45 | 11.76 | 11.24 | 11.70 | 1,350,075 | 11.70 |
| 11/17/2025 | 11.36 | 11.52 | 11.15 | 11.32 | 961,644 | 11.32 |
| 11/14/2025 | 10.80 | 11.31 | 10.66 | 11.25 | 1,168,684 | 11.25 |
| 11/13/2025 | 11.45 | 11.78 | 11.26 | 11.37 | 1,374,362 | 11.37 |
| 11/12/2025 | 11.03 | 11.44 | 10.85 | 11.33 | 1,879,695 | 11.33 |
| 11/11/2025 | 11.00 | 11.09 | 10.68 | 10.96 | 1,428,129 | 10.96 |
| 11/10/2025 | 10.50 | 10.94 | 10.29 | 10.77 | 3,127,226 | 10.77 |
| 11/07/2025 | 9.79 | 9.86 | 9.55 | 9.85 | 1,078,571 | 9.85 |
| 11/06/2025 | 9.91 | 10.04 | 9.59 | 9.61 | 669,282 | 9.61 |
| 11/05/2025 | 9.70 | 9.95 | 9.70 | 9.79 | 626,857 | 9.79 |
| 11/04/2025 | 9.92 | 10.00 | 9.56 | 9.60 | 866,025 | 9.60 |
| 11/03/2025 | 9.88 | 10.24 | 9.78 | 10.20 | 791,282 | 10.20 |
| 10/31/2025 | 10.13 | 10.13 | 9.69 | 9.88 | 1,006,454 | 9.88 |
| 10/30/2025 | 9.63 | 10.51 | 9.55 | 10.10 | 1,118,275 | 10.10 |
| 10/29/2025 | 9.63 | 9.70 | 9.16 | 9.34 | 1,952,677 | 9.34 |
| 10/28/2025 | 8.85 | 9.20 | 8.75 | 9.19 | 1,254,214 | 9.19 |
| 10/27/2025 | 9.51 | 9.65 | 8.93 | 9.09 | 1,515,844 | 9.09 |
| 10/24/2025 | 9.67 | 10.03 | 9.67 | 9.93 | 1,034,322 | 9.93 |
| 10/23/2025 | 9.89 | 9.94 | 9.65 | 9.87 | 974,709 | 9.87 |
| 10/22/2025 | 9.18 | 9.66 | 9.12 | 9.61 | 986,687 | 9.61 |
| 10/21/2025 | 9.80 | 9.80 | 9.06 | 9.48 | 2,083,805 | 9.48 |
| 10/20/2025 | 10.30 | 10.55 | 10.24 | 10.43 | 1,240,611 | 10.43 |
| 10/17/2025 | 10.68 | 10.79 | 9.92 | 10.16 | 1,638,268 | 10.16 |
| 10/16/2025 | 11.19 | 11.24 | 10.88 | 10.96 | 1,337,151 | 10.96 |
| 10/15/2025 | 10.99 | 11.22 | 10.94 | 11.04 | 1,468,813 | 11.04 |
| 10/14/2025 | 10.62 | 10.94 | 10.41 | 10.75 | 865,252 | 10.75 |
| 10/13/2025 | 10.48 | 10.77 | 10.44 | 10.73 | 857,378 | 10.73 |
| 10/10/2025 | 10.30 | 10.50 | 10.04 | 10.07 | 947,257 | 10.07 |
| 10/09/2025 | 10.80 | 10.94 | 10.10 | 10.25 | 954,507 | 10.25 |
| 10/08/2025 | 10.64 | 10.87 | 10.63 | 10.79 | 3,274,345 | 10.79 |
| 10/07/2025 | 10.58 | 10.86 | 10.34 | 10.37 | 1,527,017 | 10.37 |
| 10/06/2025 | 10.25 | 10.52 | 10.21 | 10.41 | 1,897,466 | 10.41 |
| 10/03/2025 | 10.02 | 10.15 | 9.97 | 10.05 | 845,590 | 10.05 |
| 10/02/2025 | 10.25 | 10.25 | 9.67 | 9.98 | 1,498,561 | 9.98 |
| 10/01/2025 | 9.87 | 10.16 | 9.81 | 10.15 | 1,199,840 | 10.15 |
| 9/30/2025 | 9.75 | 9.97 | 9.65 | 9.80 | 2,067,741 | 9.80 |
| 9/29/2025 | 9.86 | 10.08 | 9.75 | 9.82 | 1,493,786 | 9.82 |
| 9/26/2025 | 9.45 | 9.68 | 9.28 | 9.65 | 1,613,710 | 9.65 |
| 9/25/2025 | 9.38 | 9.50 | 9.22 | 9.39 | 1,260,995 | 9.39 |
| 9/24/2025 | 9.37 | 9.52 | 9.21 | 9.36 | 1,051,145 | 9.36 |
| 9/23/2025 | 10.07 | 10.07 | 8.89 | 9.42 | 4,172,091 | 9.42 |
| 9/22/2025 | 9.80 | 9.99 | 9.70 | 9.99 | 1,640,799 | 9.99 |
| 9/19/2025 | 9.18 | 9.78 | 9.18 | 9.51 | 10,536,405 | 9.51 |
| 9/18/2025 | 9.48 | 9.51 | 9.11 | 9.19 | 1,846,677 | 9.19 |
| 9/17/2025 | 9.52 | 9.78 | 9.44 | 9.53 | 1,394,587 | 9.53 |
| 9/16/2025 | 9.90 | 9.95 | 9.49 | 9.66 | 1,976,712 | 9.66 |
| 9/15/2025 | 9.68 | 9.89 | 9.65 | 9.86 | 2,308,806 | 9.86 |