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, 2021 4.240 4.350 4.215 4.309 39,241 +0.09(+2.10%)
Mar 30, 2021 4.246 4.286 4.190 4.220 46,542 -0.09(-2.09%)
Mar 29, 2021 4.320 4.480 4.225 4.310 57,271 -0.03(-0.69%)
Mar 26, 2021 4.220 4.340 4.218 4.340 37,000 +0.07(+1.64%)
Mar 25, 2021 4.330 4.373 4.225 4.270 36,065 -0.10(-2.26%)
Mar 24, 2021 4.400 4.440 4.330 4.369 16,624 +0.01(+0.20%)
Mar 23, 2021 4.575 4.575 4.360 4.360 66,831 -0.22(-4.80%)
Mar 22, 2021 4.700 4.710 4.560 4.580 13,721 -0.09(-1.94%)
Mar 19, 2021 4.730 4.755 4.671 4.671 23,200 -0.05(-1.04%)
Mar 18, 2021 4.769 4.970 4.689 4.720 31,245 -0.04(-0.80%)
Mar 17, 2021 4.491 4.785 4.490 4.758 29,362 +0.24(+5.27%)
Mar 16, 2021 4.500 4.540 4.420 4.520 54,041 +0.09(+2.03%)
Mar 15, 2021 4.760 5.010 4.240 4.430 227,517 -0.45(-9.22%)
Mar 12, 2021 4.920 4.920 4.880 4.880 1,300 -0.02(-0.41%)
Mar 11, 2021 5.029 5.029 4.850 4.900 126,960 +0.05(+0.93%)
Mar 10, 2021 4.800 5.100 4.751 4.855 99,373 +0.01(+0.31%)
Mar 09, 2021 4.754 4.880 4.700 4.840 32,867 +0.38(+8.52%)
Mar 08, 2021 4.438 4.507 4.400 4.460 16,391 +0.02(+0.45%)
Mar 05, 2021 4.400 4.495 4.333 4.440 54,800 -0.02(-0.45%)
Mar 04, 2021 4.598 4.620 4.350 4.460 16,875 +0.03(+0.58%)
Mar 03, 2021 4.527 4.570 4.420 4.434 62,673 -0.25(-5.25%)
Mar 02, 2021 4.462 4.680 4.450 4.680 18,596 +0.23(+5.17%)
Mar 01, 2021 4.552 4.600 4.410 4.450 93,975 +0.01(+0.23%)
Feb 26, 2021 4.712 4.712 4.433 4.440 64,400 -0.32(-6.72%)
Feb 25, 2021 5.120 5.120 4.734 4.760 68,051 -0.34(-6.67%)
Feb 24, 2021 4.900 5.163 4.850 5.100 45,587 +0.19(+3.87%)
Feb 23, 2021 4.950 5.150 4.801 4.910 38,193 -0.18(-3.53%)
Feb 22, 2021 4.660 5.120 4.660 5.090 103,859 +0.43(+9.22%)
Feb 19, 2021 4.610 4.670 4.580 4.660 57,600 +0.10(+2.19%)
Feb 18, 2021 4.560 4.650 4.538 4.560 25,253 -0.01(-0.22%)
Feb 17, 2021 4.606 4.615 4.513 4.570 61,767 -0.13(-2.76%)
Feb 16, 2021 4.848 4.910 4.699 4.699 53,814 -0.16(-3.30%)
Feb 12, 2021 4.748 4.940 4.748 4.860 11,900 +0.06(+1.25%)
Feb 11, 2021 5.190 5.190 4.780 4.800 36,384 -0.10(-2.04%)
Feb 10, 2021 4.950 4.970 4.900 4.900 44,852 -0.06(-1.20%)
Feb 09, 2021 5.000 5.000 4.890 4.960 66,826 -0.03(-0.61%)
Feb 08, 2021 4.990 5.050 4.954 4.990 82,734 +0.03(+0.60%)
Feb 05, 2021 4.950 4.990 4.870 4.960 70,800 +0.03(+0.54%)
Feb 04, 2021 5.040 5.050 4.934 4.934 33,116 -0.13(-2.50%)
Feb 03, 2021 5.106 5.173 5.060 5.060 22,501 +0.02(+0.43%)
Feb 02, 2021 5.050 5.080 4.960 5.038 22,696 -0.07(-1.40%)
Feb 01, 2021 5.070 5.177 4.980 5.110 57,301 +0.18(+3.65%)
Jan 29, 2021 5.240 5.330 4.930 4.930 53,000 -0.19(-3.62%)
Jan 28, 2021 5.163 5.245 4.960 5.115 42,184 +0.14(+2.73%)
Jan 27, 2021 5.028 5.180 4.920 4.979 114,180 -0.22(-4.24%)
Jan 26, 2021 5.145 5.361 5.145 5.199 31,992 -0.10(-1.90%)
Jan 25, 2021 5.750 5.750 5.300 5.300 41,699 -0.30(-5.35%)
Jan 22, 2021 5.540 5.869 5.540 5.600 53,100 -0.42(-7.02%)
Jan 21, 2021 6.000 6.029 5.917 6.023 32,773 -0.09(-1.42%)
Jan 20, 2021 6.081 6.130 6.030 6.110 27,564 +0.05(+0.83%)
Jan 19, 2021 5.970 6.080 5.915 6.060 67,511 +0.05(+0.83%)
Jan 15, 2021 6.085 6.090 5.971 6.010 28,200 -0.09(-1.48%)
Jan 14, 2021 6.202 6.270 6.100 6.100 25,958 -0.08(-1.29%)
Jan 13, 2021 6.090 6.200 6.070 6.180 35,513 +0.11(+1.81%)
Jan 12, 2021 6.056 6.070 5.960 6.070 4,708 +0.06(+1.00%)
Jan 11, 2021 5.850 6.110 5.820 6.010 137,388 -0.17(-2.75%)
Jan 08, 2021 6.141 6.500 6.060 6.180 47,300 -0.27(-4.11%)
Jan 07, 2021 6.270 6.445 6.270 6.445 3,512 +0.08(+1.18%)
Jan 06, 2021 6.391 6.430 5.870 6.370 233,909 -0.15(-2.27%)
Jan 05, 2021 6.479 6.612 6.130 6.518 10,920 +0.07(+1.13%)
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.