Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Mining Corporation Common Shares (NY:ARMN)

5.885 +0.235 (+4.16%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 5.600 5.670 5.535 5.650 1,121,605 -0.08(-1.40%)
May 15, 2025 5.690 5.740 5.600 5.730 1,003,937 +0.14(+2.50%)
May 14, 2025 5.700 5.710 5.570 5.590 730,737 -0.23(-3.95%)
May 13, 2025 5.600 5.840 5.600 5.820 975,391 +0.24(+4.30%)
May 12, 2025 5.870 5.960 5.580 5.580 1,186,488 -0.46(-7.62%)
May 09, 2025 5.900 6.070 5.721 6.040 917,813 +0.19(+3.25%)
May 08, 2025 5.740 6.030 5.670 5.850 931,184 +0.04(+0.69%)
May 07, 2025 5.950 5.977 5.800 5.810 1,513,702 -0.12(-2.02%)
May 06, 2025 5.600 5.950 5.560 5.930 1,237,922 +0.42(+7.62%)
May 05, 2025 5.490 5.510 5.370 5.510 1,033,483 +0.17(+3.18%)
May 02, 2025 5.420 5.420 5.270 5.340 661,001 +0.02(+0.38%)
May 01, 2025 5.340 5.430 5.300 5.320 868,282 -0.17(-3.10%)
Apr 30, 2025 5.220 5.500 5.220 5.490 784,777 +0.20(+3.78%)
Apr 29, 2025 5.330 5.395 5.210 5.290 914,192 -0.16(-2.94%)
Apr 28, 2025 5.360 5.450 5.295 5.450 858,693 +0.05(+0.93%)
Apr 25, 2025 5.290 5.465 5.290 5.400 886,486 -0.07(-1.28%)
Apr 24, 2025 5.500 5.530 5.405 5.470 921,273 +0.08(+1.48%)
Apr 23, 2025 5.280 5.465 5.240 5.390 1,452,727 -0.14(-2.53%)
Apr 22, 2025 5.530 5.560 5.270 5.530 1,523,185 +0.02(+0.36%)
Apr 21, 2025 5.620 5.740 5.410 5.510 1,284,721 +0.07(+1.29%)
Apr 17, 2025 5.460 5.500 5.190 5.440 1,044,634 -0.08(-1.45%)
Apr 16, 2025 5.650 5.650 5.415 5.520 1,637,794 +0.11(+2.03%)
Apr 15, 2025 5.460 5.460 5.140 5.410 1,250,673 -0.01(-0.18%)
Apr 14, 2025 5.280 5.445 5.170 5.420 1,442,934 +0.08(+1.50%)
Apr 11, 2025 5.260 5.485 5.230 5.340 2,040,186 +0.20(+3.89%)
Apr 10, 2025 4.920 5.165 4.850 5.140 2,024,171 +0.26(+5.33%)
Apr 09, 2025 4.460 4.885 4.405 4.880 2,267,939 +0.63(+14.82%)
Apr 08, 2025 4.480 4.510 4.230 4.250 1,976,770 -0.03(-0.70%)
Apr 07, 2025 4.220 4.490 4.220 4.280 1,269,084 -0.14(-3.17%)
Apr 04, 2025 4.770 4.780 4.390 4.420 947,885 -0.55(-11.07%)
Apr 03, 2025 4.680 5.075 4.680 4.970 1,173,230 -0.02(-0.40%)
Apr 02, 2025 4.800 5.000 4.750 4.990 1,019,426 +0.22(+4.61%)
Apr 01, 2025 4.600 4.800 4.600 4.770 888,041 +0.13(+2.80%)
Mar 31, 2025 4.540 4.665 4.500 4.640 1,049,974 +0.09(+1.98%)
Mar 28, 2025 4.700 4.750 4.520 4.550 1,184,325 -0.12(-2.57%)
Mar 27, 2025 4.680 4.880 4.635 4.670 622,677 +0.06(+1.30%)
Mar 26, 2025 4.670 4.690 4.580 4.610 525,085 -0.06(-1.28%)
Mar 25, 2025 4.570 4.680 4.550 4.670 1,074,030 +0.14(+3.09%)
Mar 24, 2025 4.370 4.610 4.370 4.530 871,399 +0.19(+4.38%)
Mar 21, 2025 4.490 4.563 4.340 4.340 3,187,664 -0.22(-4.82%)
Mar 20, 2025 4.480 4.605 4.480 4.560 637,377 +0.06(+1.33%)
Mar 19, 2025 4.500 4.530 4.420 4.500 713,722 -0.01(-0.22%)
Mar 18, 2025 4.600 4.645 4.320 4.510 604,971 -0.05(-1.10%)
Mar 17, 2025 4.450 4.560 4.400 4.560 1,068,604 +0.16(+3.64%)
Mar 14, 2025 4.450 4.495 4.370 4.400 605,030 -0.03(-0.68%)
Mar 13, 2025 4.190 4.580 4.030 4.430 1,365,113 +0.37(+9.11%)
Mar 12, 2025 3.970 4.060 3.860 4.060 422,120 +0.08(+2.01%)
Mar 11, 2025 3.890 4.000 3.850 3.980 498,487 +0.16(+4.19%)
Mar 10, 2025 4.000 4.000 3.745 3.820 414,416 -0.14(-3.54%)
Mar 07, 2025 4.050 4.110 3.891 3.960 297,968 -0.10(-2.46%)
Mar 06, 2025 3.940 4.120 3.940 4.060 487,975 +0.07(+1.75%)
Mar 05, 2025 3.760 3.990 3.760 3.990 359,373 +0.22(+5.84%)
Mar 04, 2025 3.740 3.835 3.655 3.770 390,153 +0.08(+2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.