Aris Mining (ARMN) Stock Chart & Stock Price History

$4.33
+0.01 (+0.23%)
(As of 05/10/2024 ET)

Aris Mining Stock Price Performance

5 Day
Performance
+3.96%
1 Month
Performance
+19.61%
3 Month
Performance
+42.90%
6 Month
Performance
+77.46%
Year-To-Date
Performance
+31.81%
Receive ARMN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aris Mining and its competitors with MarketBeat's FREE daily newsletter

ARMN Stock Chart for Sunday, May, 12, 2024

Aris Mining Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.32$4.33
+0.23%
$4.39$4.27323,832 shs$641.62 million
05/09/2024$4.19$4.32
+3.10%
$4.32$4.21369,842 shs$640.14 million
05/08/2024$4.17$4.19
+0.60%
$4.22$4.06314,421 shs$620.87 million
05/07/2024$4.18$4.17
-0.36%
$4.24$4.16343,787 shs$617.17 million
05/06/2024$4.12$4.18
+1.46%
$4.32$4.14449,693 shs$619.39 million
05/03/2024$4.20$4.12
-1.90%
$4.24$4.07243,340 shs$610.50 million
05/02/2024$4.04$4.20
+3.96%
$4.31$4.01371,162 shs$622.36 million
05/01/2024$4.05$4.04
-0.12%
$4.15$4.00283,666 shs$598.65 million
04/30/2024$4.15$4.05
-2.53%
$4.15$4.03456,599 shs$599.39 million
04/29/2024$4.06$4.15
+2.22%
$4.15$4.00845,767 shs$614.95 million
04/26/2024$3.97$4.06
+2.27%
$4.09$3.95390,968 shs$601.61 million
04/25/2024$3.91$3.97
+1.53%
$4.03$3.87349,108 shs$588.28 million
04/24/2024$3.95$3.91
-1.01%
$3.97$3.90221,010 shs$579.38 million
04/23/2024$3.87$3.95
+2.07%
$4.02$3.81379,979 shs$585.31 million
04/22/2024$3.94$3.87
-1.78%
$3.88$3.69470,479 shs$573.46 million
04/19/2024$3.82$3.94
+3.14%
$3.97$3.77503,684 shs$557.20 million
04/18/2024$3.68$3.82
+3.80%
$3.82$3.68206,121 shs$540.23 million
04/17/2024$3.56$3.68
+3.37%
$3.70$3.55246,890 shs$520.43 million
04/16/2024$3.59$3.56
-0.84%
$3.58$3.49119,420 shs$503.46 million
04/15/2024$3.62$3.59
-0.83%
$3.67$3.49183,367 shs$507.70 million
04/12/2024$3.71$3.62
-2.43%
$3.86$3.59379,567 shs$511.94 million
04/11/2024$3.65$3.71
+1.64%
$3.71$3.57120,480 shs$524.67 million
04/10/2024$3.64$3.65
+0.27%
$3.77$3.55210,169 shs$516.18 million
04/09/2024$3.72$3.64
-2.15%
$3.76$3.63311,165 shs$514.77 million
04/08/2024$3.63$3.72
+2.48%
$3.73$3.62413,237 shs$526.09 million
04/05/2024$3.59$3.63
+1.11%
$3.67$3.52339,535 shs$513.36 million
04/04/2024$3.73$3.59
-3.75%
$3.70$3.58249,094 shs$507.70 million
04/03/2024$3.64$3.73
+2.47%
$3.73$3.61277,152 shs$527.50 million
04/02/2024$3.64$3.64$3.72$3.51232,156 shs$514.77 million
04/01/2024$3.60$3.64
+1.11%
$3.75$3.58212,136 shs$514.77 million
03/29/2024$3.60$3.60$3.61$3.45263,293 shs$509.12 million
03/28/2024$3.47$3.60
+3.75%
$3.61$3.45236,293 shs$496.91 million
03/27/2024$3.35$3.47
+3.58%
$3.47$3.34158,630 shs$478.96 million
03/26/2024$3.34$3.35
+0.45%
$3.49$3.33133,730 shs$462.40 million
03/25/2024$3.26$3.34
+2.30%
$3.39$3.32124,618 shs$460.33 million
03/22/2024$3.42$3.26
-4.68%
$3.39$3.26159,438 shs$449.36 million
03/21/2024$3.37$3.42
+1.48%
$3.55$3.33198,136 shs$471.41 million
03/20/2024$3.22$3.37
+4.66%
$3.37$3.18132,374 shs$464.52 million
03/19/2024$3.31$3.22
-2.72%
$3.35$3.18124,019 shs$443.84 million
03/18/2024$3.29$3.31
+0.61%
$3.32$3.24151,640 shs$456.25 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/15/2024$3.32$3.29
-0.90%
$3.32$3.24345,457 shs$453.49 million
03/14/2024$3.32$3.32$3.36$3.2686,049 shs$457.62 million
03/13/2024$3.28$3.32
+1.22%
$3.43$3.26185,175 shs$457.63 million
03/12/2024$3.33$3.28
-1.50%
$3.30$3.20187,031 shs$452.12 million
03/11/2024$3.36$3.33
-0.89%
$3.40$3.24308,433 shs$459.01 million
03/08/2024$3.18$3.36
+5.66%
$3.40$3.19390,627 shs$463.14 million
03/07/2024$3.09$3.18
+2.91%
$3.29$3.10439,919 shs$438.33 million
03/06/2024$2.97$3.09
+4.04%
$3.12$2.93620,547 shs$425.93 million
03/05/2024$2.95$2.97
+0.68%
$3.03$2.92256,146 shs$409.38 million
03/04/2024$2.93$2.95
+0.68%
$3.00$2.90132,245 shs$406.63 million
03/01/2024$2.82$2.93
+3.90%
$2.93$2.75126,622 shs$403.08 million
02/29/2024$2.77$2.82
+1.81%
$2.83$2.77106,309 shs$387.95 million
02/28/2024$2.80$2.77
-1.07%
$2.83$2.7532,073 shs$381.07 million
02/27/2024$2.87$2.80
-2.44%
$2.89$2.8066,840 shs$385.20 million
02/26/2024$2.94$2.87
-2.38%
$2.91$2.8450,981 shs$394.83 million
02/23/2024$2.86$2.94
+2.98%
$2.96$2.7777,440 shs$404.46 million
02/22/2024$2.89$2.86
-1.21%
$2.90$2.8379,970 shs$392.76 million
02/21/2024$2.94$2.89
-1.70%
$2.99$2.8728,841 shs$397.58 million
02/20/2024$2.96$2.94
-0.68%
$2.96$2.8663,433 shs$404.46 million
02/19/2024$2.96$2.96$3.00$2.9061,100 shs$407.21 million
02/16/2024$2.94$2.96
+0.68%
$3.00$2.9060,755 shs$407.21 million
02/15/2024$2.87$2.94
+2.44%
$3.00$2.91109,846 shs$404.46 million
02/14/2024$2.85$2.87
+0.70%
$2.92$2.8232,998 shs$394.83 million
02/13/2024$3.03$2.85
-5.94%
$3.00$2.8483,810 shs$392.07 million
02/12/2024$2.97$3.03
+2.02%
$3.11$2.9542,697 shs$416.84 million

This page (NYSE:ARMN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners