Aris Mining Corporation Common Shares (ARMN)
4.9900
+0.2200 (4.61%)
NYSE · Last Trade: Apr 2nd, 5:48 PM EDT
Historical Prices For Aris Mining Corporation Common Shares (ARMN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 4.60 | 4.80 | 4.60 | 4.77 | 888,041 | 4.77 |
| 3/31/2025 | 4.54 | 4.67 | 4.50 | 4.64 | 1,049,974 | 4.64 |
| 3/28/2025 | 4.70 | 4.75 | 4.52 | 4.55 | 1,184,325 | 4.55 |
| 3/27/2025 | 4.68 | 4.88 | 4.63 | 4.67 | 622,677 | 4.67 |
| 3/26/2025 | 4.67 | 4.69 | 4.58 | 4.61 | 525,085 | 4.61 |
| 3/25/2025 | 4.57 | 4.68 | 4.55 | 4.67 | 1,074,030 | 4.67 |
| 3/24/2025 | 4.37 | 4.61 | 4.37 | 4.53 | 871,399 | 4.53 |
| 3/21/2025 | 4.49 | 4.56 | 4.34 | 4.34 | 3,187,664 | 4.34 |
| 3/20/2025 | 4.48 | 4.61 | 4.48 | 4.56 | 637,377 | 4.56 |
| 3/19/2025 | 4.50 | 4.53 | 4.42 | 4.50 | 713,722 | 4.50 |
| 3/18/2025 | 4.60 | 4.64 | 4.32 | 4.51 | 604,971 | 4.51 |
| 3/17/2025 | 4.45 | 4.56 | 4.40 | 4.56 | 1,068,604 | 4.56 |
| 3/14/2025 | 4.45 | 4.50 | 4.37 | 4.40 | 605,030 | 4.40 |
| 3/13/2025 | 4.19 | 4.58 | 4.03 | 4.43 | 1,365,113 | 4.43 |
| 3/12/2025 | 3.97 | 4.06 | 3.86 | 4.06 | 422,120 | 4.06 |
| 3/11/2025 | 3.89 | 4.00 | 3.85 | 3.98 | 498,487 | 3.98 |
| 3/10/2025 | 4.00 | 4.00 | 3.75 | 3.82 | 414,416 | 3.82 |
| 3/07/2025 | 4.05 | 4.11 | 3.89 | 3.96 | 297,968 | 3.96 |
| 3/06/2025 | 3.94 | 4.12 | 3.94 | 4.06 | 487,975 | 4.06 |
| 3/05/2025 | 3.76 | 3.99 | 3.76 | 3.99 | 359,373 | 3.99 |
| 3/04/2025 | 3.74 | 3.83 | 3.65 | 3.77 | 390,153 | 3.77 |
| 3/03/2025 | 3.80 | 3.81 | 3.65 | 3.69 | 279,129 | 3.69 |
| 2/28/2025 | 3.63 | 3.71 | 3.57 | 3.70 | 772,341 | 3.70 |
| 2/27/2025 | 3.80 | 3.83 | 3.67 | 3.67 | 398,072 | 3.67 |
| 2/26/2025 | 3.68 | 3.90 | 3.68 | 3.84 | 351,876 | 3.84 |
| 2/25/2025 | 3.84 | 3.86 | 3.67 | 3.76 | 453,282 | 3.76 |
| 2/24/2025 | 3.90 | 3.90 | 3.77 | 3.88 | 458,266 | 3.88 |
| 2/21/2025 | 3.96 | 3.98 | 3.81 | 3.81 | 323,945 | 3.81 |
| 2/20/2025 | 4.03 | 4.11 | 3.98 | 3.99 | 323,911 | 3.99 |
| 2/19/2025 | 4.05 | 4.08 | 3.97 | 4.03 | 303,703 | 4.03 |
| 2/18/2025 | 4.14 | 4.14 | 4.04 | 4.06 | 356,109 | 4.06 |
| 2/14/2025 | 4.23 | 4.23 | 4.03 | 4.04 | 298,917 | 4.04 |
| 2/13/2025 | 4.18 | 4.22 | 4.09 | 4.22 | 532,769 | 4.22 |
| 2/12/2025 | 3.96 | 4.16 | 3.94 | 4.16 | 690,837 | 4.16 |
| 2/11/2025 | 4.02 | 4.08 | 3.96 | 4.02 | 432,870 | 4.02 |
| 2/10/2025 | 4.07 | 4.12 | 4.04 | 4.05 | 326,597 | 4.05 |
| 2/07/2025 | 4.05 | 4.09 | 3.98 | 3.98 | 420,177 | 3.98 |
| 2/06/2025 | 3.89 | 4.01 | 3.86 | 4.01 | 537,801 | 4.01 |
| 2/05/2025 | 3.75 | 3.94 | 3.75 | 3.89 | 500,821 | 3.89 |
| 2/04/2025 | 3.69 | 3.73 | 3.63 | 3.73 | 491,595 | 3.73 |
| 2/03/2025 | 3.72 | 3.73 | 3.62 | 3.63 | 426,252 | 3.63 |
| 1/31/2025 | 3.77 | 3.81 | 3.69 | 3.73 | 542,768 | 3.73 |
| 1/30/2025 | 3.79 | 3.85 | 3.72 | 3.78 | 435,791 | 3.78 |
| 1/29/2025 | 3.61 | 3.71 | 3.61 | 3.68 | 296,666 | 3.68 |
| 1/28/2025 | 3.57 | 3.70 | 3.54 | 3.63 | 414,873 | 3.63 |
| 1/27/2025 | 3.69 | 3.69 | 3.50 | 3.55 | 493,641 | 3.55 |
| 1/24/2025 | 3.73 | 3.76 | 3.68 | 3.73 | 365,817 | 3.73 |
| 1/23/2025 | 3.62 | 3.66 | 3.57 | 3.62 | 295,051 | 3.62 |
| 1/22/2025 | 3.73 | 3.73 | 3.62 | 3.66 | 392,952 | 3.66 |
| 1/21/2025 | 3.64 | 3.73 | 3.63 | 3.71 | 377,387 | 3.71 |
| 1/17/2025 | 3.66 | 3.70 | 3.56 | 3.62 | 339,768 | 3.62 |
| 1/16/2025 | 3.78 | 3.83 | 3.59 | 3.69 | 900,786 | 3.69 |
| 1/15/2025 | 3.83 | 3.87 | 3.72 | 3.77 | 218,432 | 3.77 |
| 1/14/2025 | 3.60 | 3.78 | 3.60 | 3.78 | 558,548 | 3.78 |
| 1/13/2025 | 3.70 | 3.70 | 3.58 | 3.58 | 322,537 | 3.58 |
| 1/10/2025 | 3.83 | 3.90 | 3.71 | 3.75 | 336,587 | 3.75 |
| 1/08/2025 | 3.71 | 3.81 | 3.56 | 3.79 | 397,099 | 3.79 |
| 1/07/2025 | 3.67 | 3.76 | 3.60 | 3.66 | 323,388 | 3.66 |
| 1/06/2025 | 3.60 | 3.80 | 3.60 | 3.62 | 368,002 | 3.62 |
| 1/03/2025 | 3.65 | 3.67 | 3.63 | 3.65 | 172,524 | 3.65 |