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

Aris Mining Corp (OP: TPRFF )

N/A UNCHANGED
Last Price Updated: 3:46 PM EDT, Sep 13, 2023 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 (%)
Nov 30, 2021 4.115 4.115 3.895 3.930 29,517 -0.11(-2.72%)
Nov 29, 2021 4.030 4.060 3.990 4.040 37,358 -0.05(-1.22%)
Nov 26, 2021 4.300 4.410 4.010 4.090 37,574 -0.10(-2.27%)
Nov 24, 2021 4.200 4.200 4.170 4.185 11,817 -0.02(-0.59%)
Nov 23, 2021 4.301 4.301 4.170 4.210 33,755 -0.13(-3.00%)
Nov 22, 2021 4.235 4.365 4.232 4.340 49,369 +0.04(+0.93%)
Nov 19, 2021 4.470 4.620 4.300 4.300 41,481 -0.13(-2.95%)
Nov 18, 2021 4.444 4.440 4.431 4.431 20,541 -0.08(-1.76%)
Nov 17, 2021 4.532 4.600 4.490 4.510 31,124 +0.00(+0.00%)
Nov 16, 2021 4.600 4.600 4.490 4.510 217,696 -0.01(-0.27%)
Nov 15, 2021 4.800 4.800 4.495 4.522 16,213 -0.02(-0.40%)
Nov 12, 2021 4.389 4.540 4.241 4.540 96,971 +0.04(+0.88%)
Nov 11, 2021 4.600 4.600 4.420 4.500 82,700 +0.20(+4.66%)
Nov 09, 2021 4.220 4.310 4.160 4.300 35,418 +0.09(+2.15%)
Nov 08, 2021 4.260 4.280 4.172 4.210 47,837 -0.03(-0.72%)
Nov 05, 2021 4.100 4.260 3.900 4.240 101,037 +0.16(+3.92%)
Nov 04, 2021 4.490 4.490 4.061 4.080 130,691 -0.12(-2.78%)
Nov 03, 2021 4.027 4.197 3.940 4.197 181,050 +0.14(+3.36%)
Nov 02, 2021 4.110 4.115 3.998 4.060 34,332 -0.19(-4.47%)
Nov 01, 2021 3.920 4.430 4.097 4.250 288,592 +0.15(+3.74%)
Oct 29, 2021 4.150 4.210 4.079 4.097 117,503 -0.16(-3.83%)
Oct 28, 2021 4.314 4.314 4.260 4.260 21,058 -0.04(-0.93%)
Oct 27, 2021 4.292 4.351 4.250 4.300 52,899 +0.01(+0.23%)
Oct 26, 2021 4.040 4.290 17,995 -0.01(-0.23%)
Oct 25, 2021 4.320 4.360 4.290 4.300 65,740 +0.03(+0.76%)
Oct 22, 2021 4.272 4.362 4.221 4.268 42,153 +0.08(+1.97%)
Oct 21, 2021 4.250 4.300 4.170 4.185 16,597 -0.00(-0.11%)
Oct 20, 2021 4.073 4.215 4.073 4.190 17,574 +0.16(+3.97%)
Oct 19, 2021 4.114 4.120 4.027 4.030 22,664 -0.03(-0.62%)
Oct 18, 2021 4.147 4.160 4.055 4.055 24,643 -0.06(-1.42%)
Oct 15, 2021 4.023 4.170 4.007 4.114 25,164 +0.03(+0.83%)
Oct 14, 2021 4.138 4.180 4.065 4.080 62,832 -0.10(-2.44%)
Oct 13, 2021 4.080 4.210 4.080 4.182 20,412 +0.11(+2.77%)
Oct 12, 2021 4.060 4.080 4.029 4.069 15,214 +0.10(+2.50%)
Oct 11, 2021 4.240 4.240 3.970 3.970 1,561 -0.07(-1.73%)
Oct 08, 2021 4.010 4.110 3.970 4.040 36,757 +0.11(+2.80%)
Oct 07, 2021 3.710 4.005 3.640 3.930 14,730 +0.06(+1.64%)
Oct 06, 2021 3.776 3.868 3.750 3.866 17,015 +0.07(+1.75%)
Oct 05, 2021 3.940 3.940 3.680 3.800 22,821 +0.06(+1.60%)
Oct 04, 2021 3.868 4.100 3.730 3.740 36,787 -0.10(-2.53%)
Oct 01, 2021 3.811 3.866 3.790 3.837 9,829 +0.04(+0.98%)
Sep 30, 2021 3.940 3.940 3.705 3.800 8,580 +0.13(+3.68%)
Sep 29, 2021 3.740 3.760 3.665 3.665 41,729 -0.08(-2.10%)
Sep 28, 2021 3.716 3.800 3.716 3.744 10,822 -0.04(-1.05%)
Sep 27, 2021 3.665 3.862 3.665 3.783 64,153 +0.03(+0.89%)
Sep 24, 2021 3.820 3.870 3.745 3.750 62,539 -0.05(-1.32%)
Sep 23, 2021 3.830 3.877 3.785 3.800 20,360 -0.11(-2.93%)
Sep 22, 2021 4.065 4.065 3.915 3.915 8,962 -0.04(-0.89%)
Sep 21, 2021 3.960 4.000 3.860 3.950 13,939 +0.01(+0.25%)
Sep 20, 2021 4.079 4.079 3.870 3.940 36,466 -0.17(-4.14%)
Sep 17, 2021 4.000 4.110 3.941 4.110 51,027 +0.01(+0.24%)
Sep 16, 2021 4.050 4.110 3.801 4.100 51,169 +0.05(+1.33%)
Sep 15, 2021 3.978 4.046 3.910 4.046 46,973 +0.05(+1.25%)
Sep 14, 2021 3.943 4.010 3.760 3.997 46,801 +0.08(+1.95%)
Sep 13, 2021 3.580 3.980 3.580 3.920 41,807 +0.28(+7.57%)
Sep 10, 2021 3.580 3.697 3.580 3.644 18,158 -0.01(-0.35%)
Sep 09, 2021 3.635 3.720 3.635 3.657 29,736 +0.02(+0.67%)
Sep 08, 2021 3.700 3.700 3.610 3.633 26,883 -0.09(-2.39%)
Sep 07, 2021 3.850 3.885 3.720 3.722 21,273 -0.16(-4.07%)
Sep 03, 2021 3.815 3.916 3.810 3.880 30,505 +0.11(+3.00%)
Sep 02, 2021 3.810 3.810 3.740 3.767 93,579 -0.01(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.