Aris Mining Corporation (ARMN) Historical Stock Data
16.32 ↓0.11 (-0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARMN is up 0.63% a day on average. There have been 15 days where Aris Mining Corporation closed green and 15 days where ARMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.20 | 16.32 | ↑$0.12 (0.74%) | 16.02 | 16.33 | 581.32K |
| 2025-12-23 | 16.95 | 16.43 | ↓$0.52 (-3.07%) | 16.20 | 16.99 | 1.17M |
| 2025-12-22 | 16.46 | 16.66 | ↑$0.20 (1.22%) | 16.23 | 16.78 | 1.45M |
| 2025-12-19 | 15.72 | 15.91 | ↑$0.19 (1.21%) | 15.66 | 16.29 | 1.32M |
| 2025-12-18 | 15.71 | 15.65 | ↓$0.06 (-0.38%) | 15.28 | 16.03 | 1.27M |
| 2025-12-17 | 15.71 | 15.42 | ↓$0.29 (-1.85%) | 15.23 | 15.71 | 1.25M |
| 2025-12-16 | 15.90 | 15.49 | ↓$0.41 (-2.58%) | 15.36 | 15.90 | 1.07M |
| 2025-12-15 | 15.91 | 15.75 | ↓$0.16 (-1.01%) | 15.50 | 15.95 | 1.65M |
| 2025-12-12 | 15.76 | 15.71 | ↓$0.05 (-0.32%) | 15.10 | 15.83 | 2.13M |
| 2025-12-11 | 14.75 | 15.28 | ↑$0.53 (3.59%) | 14.71 | 15.55 | 1.98M |
| 2025-12-10 | 14.36 | 14.72 | ↑$0.36 (2.51%) | 14.13 | 14.83 | 1.02M |
| 2025-12-09 | 13.94 | 14.35 | ↑$0.41 (2.94%) | 13.94 | 14.44 | 781.29K |
| 2025-12-08 | 14.20 | 13.90 | ↓$0.30 (-2.11%) | 13.88 | 14.31 | 796.48K |
| 2025-12-05 | 14.31 | 14.15 | ↓$0.16 (-1.12%) | 14.04 | 14.54 | 1.14M |
| 2025-12-04 | 13.65 | 14.15 | ↑$0.50 (3.66%) | 13.56 | 14.19 | 677.76K |
| 2025-12-03 | 14.27 | 14.00 | ↓$0.27 (-1.89%) | 13.88 | 14.38 | 859.45K |
| 2025-12-02 | 13.93 | 14.10 | ↑$0.17 (1.22%) | 13.44 | 14.16 | 1.31M |
| 2025-12-01 | 14.32 | 14.01 | ↓$0.31 (-2.16%) | 13.92 | 14.67 | 1.70M |
| 2025-11-28 | 14.20 | 14.04 | ↓$0.16 (-1.13%) | 13.93 | 14.46 | 1.33M |
| 2025-11-26 | 13.34 | 14.02 | ↑$0.68 (5.10%) | 13.21 | 14.03 | 1.74M |
| 2025-11-25 | 12.81 | 13.12 | ↑$0.31 (2.42%) | 12.69 | 13.30 | 1.76M |
| 2025-11-24 | 11.76 | 12.79 | ↑$1.03 (8.76%) | 11.76 | 12.84 | 2.21M |
| 2025-11-21 | 11.44 | 11.63 | ↑$0.19 (1.66%) | 11.25 | 11.87 | 1.19M |
| 2025-11-20 | 12.09 | 11.36 | ↓$0.73 (-6.04%) | 11.30 | 12.16 | 1.58M |
| 2025-11-19 | 11.88 | 11.82 | ↓$0.06 (-0.51%) | 11.62 | 12.01 | 1.27M |
| 2025-11-18 | 11.45 | 11.70 | ↑$0.25 (2.18%) | 11.26 | 11.76 | 1.27M |
| 2025-11-17 | 11.36 | 11.32 | ↓$0.04 (-0.35%) | 11.15 | 11.52 | 875.39K |
| 2025-11-14 | 10.80 | 11.25 | ↑$0.45 (4.17%) | 10.66 | 11.32 | 832.07K |
| 2025-11-13 | 11.45 | 11.37 | ↓$0.08 (-0.70%) | 11.26 | 11.78 | 1.25M |
| 2025-11-12 | 11.03 | 11.33 | ↑$0.30 (2.72%) | 10.85 | 11.44 | 1.39M |
Create an account or log in to view more rows.
$ARMN might see a whole 1% green
$ARMN gets me every time lol
$ARMN This may be your last opportunity to buy on the cheap??
$ARMN f this stock
$ARMN good support.....
$ARMN There is nothing wrong with a decent pullback
$ARMN i like the stock
$ARMN what a horse shit show!
$ARMN Powell save me
$ARMN bear trap