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

Aris Mining Corp (OP: TPRFF )

2.420 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 (%)
Mar 31, 2020 2.510 3.043 2.510 2.880 74,551 +0.03(+0.98%)
Mar 30, 2020 3.020 3.120 2.800 2.852 98,852 -0.12(-3.97%)
Mar 27, 2020 2.900 3.040 2.850 2.970 57,300 +0.07(+2.41%)
Mar 26, 2020 3.341 3.400 2.876 2.900 63,299 -0.25(-7.94%)
Mar 25, 2020 2.766 3.210 2.700 3.150 45,222 +0.42(+15.38%)
Mar 24, 2020 2.890 2.890 2.682 2.730 103,390 +0.26(+10.60%)
Mar 23, 2020 2.370 2.560 2.250 2.468 61,957 +0.24(+10.72%)
Mar 20, 2020 2.650 2.650 2.229 2.229 74,200 -0.32(-12.40%)
Mar 19, 2020 2.396 2.566 2.167 2.545 76,858 +0.15(+6.49%)
Mar 18, 2020 2.620 2.620 2.197 2.390 113,799 -0.20(-7.72%)
Mar 17, 2020 2.510 2.960 2.430 2.590 95,011 +0.08(+3.19%)
Mar 16, 2020 2.500 2.590 2.105 2.510 195,296 -0.01(-0.52%)
Mar 13, 2020 2.900 2.900 2.427 2.523 123,100 -0.30(-10.54%)
Mar 12, 2020 2.990 3.055 2.757 2.820 72,379 -0.59(-17.29%)
Mar 11, 2020 3.796 3.850 3.379 3.410 57,528 -0.49(-12.56%)
Mar 10, 2020 4.072 4.100 3.724 3.900 115,089 -0.10(-2.50%)
Mar 09, 2020 4.067 4.259 4.000 4.000 88,353 -0.41(-9.27%)
Mar 06, 2020 4.600 4.629 4.322 4.409 62,800 -0.15(-3.32%)
Mar 05, 2020 4.650 4.650 4.340 4.560 16,823 +0.10(+2.25%)
Mar 04, 2020 4.527 4.527 4.297 4.460 51,404 -0.01(-0.19%)
Mar 03, 2020 4.430 4.670 4.190 4.468 51,943 +0.23(+5.38%)
Mar 02, 2020 4.130 4.360 4.100 4.240 34,458 -0.02(-0.47%)
Feb 28, 2020 4.822 4.822 4.225 4.260 183,800 -0.85(-16.63%)
Feb 27, 2020 5.256 5.311 4.870 5.110 60,313 -0.07(-1.35%)
Feb 26, 2020 5.030 5.270 4.979 5.180 45,408 +0.11(+2.14%)
Feb 25, 2020 5.299 5.410 5.040 5.072 88,161 -0.09(-1.68%)
Feb 24, 2020 5.617 5.617 5.139 5.158 137,302 -0.14(-2.66%)
Feb 21, 2020 5.130 5.390 5.130 5.300 75,800 +0.28(+5.57%)
Feb 20, 2020 4.945 5.160 4.900 5.020 151,053 +0.19(+3.92%)
Feb 19, 2020 4.620 4.857 4.620 4.831 158,852 +0.21(+4.56%)
Feb 18, 2020 4.387 4.680 4.387 4.620 145,094 +0.21(+4.76%)
Feb 14, 2020 4.420 4.600 4.410 4.410 78,100 +0.17(+3.97%)
Feb 13, 2020 4.170 4.280 4.170 4.242 43,353 +0.14(+3.33%)
Feb 12, 2020 4.080 4.210 4.046 4.105 39,943 +0.03(+0.67%)
Feb 11, 2020 4.070 4.085 4.000 4.078 22,468 +0.02(+0.55%)
Feb 10, 2020 4.100 4.100 3.950 4.055 10,935 +0.11(+2.66%)
Feb 07, 2020 4.150 4.150 3.942 3.950 19,500 -0.17(-4.13%)
Feb 06, 2020 4.100 4.150 4.020 4.120 16,734 +0.04(+0.90%)
Feb 05, 2020 3.950 4.100 3.950 4.083 7,851 +0.08(+1.89%)
Feb 04, 2020 4.010 4.025 3.923 4.008 36,323 -0.09(-2.23%)
Feb 03, 2020 4.133 4.139 4.040 4.099 27,947 -0.07(-1.75%)
Jan 31, 2020 4.207 4.270 4.172 4.172 33,300 +0.05(+1.25%)
Jan 30, 2020 4.081 4.190 4.081 4.120 12,490 +0.01(+0.18%)
Jan 29, 2020 4.148 4.149 4.010 4.112 20,788 +0.03(+0.83%)
Jan 28, 2020 4.250 4.254 4.010 4.079 37,661 -0.29(-6.54%)
Jan 27, 2020 4.600 4.600 4.300 4.364 54,022 -0.17(-3.76%)
Jan 24, 2020 4.010 4.540 4.010 4.534 58,200 +0.42(+10.33%)
Jan 23, 2020 4.130 4.250 4.110 4.110 12,443 -0.05(-1.10%)
Jan 22, 2020 4.270 4.270 4.150 4.156 6,497 -0.00(-0.02%)
Jan 21, 2020 4.200 4.204 4.051 4.157 28,552 -0.10(-2.32%)
Jan 17, 2020 4.351 4.360 4.160 4.255 28,600 -0.08(-1.95%)
Jan 16, 2020 4.234 4.369 4.194 4.340 31,406 +0.07(+1.69%)
Jan 15, 2020 4.180 4.268 4.130 4.268 28,201 +0.14(+3.27%)
Jan 14, 2020 4.010 4.153 4.010 4.133 40,239 +0.12(+3.06%)
Jan 13, 2020 4.170 4.176 4.010 4.010 28,127 -0.17(-4.07%)
Jan 10, 2020 4.101 4.216 4.100 4.180 16,000 +0.12(+2.84%)
Jan 09, 2020 4.200 4.200 4.034 4.065 25,559 -0.20(-4.59%)
Jan 08, 2020 4.341 4.386 4.220 4.260 25,970 -0.17(-3.84%)
Jan 07, 2020 4.254 4.500 4.254 4.430 42,398 +0.23(+5.43%)
Jan 06, 2020 4.352 4.352 4.200 4.202 17,321 +0.01(+0.29%)
Jan 03, 2020 4.285 4.320 4.170 4.190 32,100 -0.04(-0.84%)
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.