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 (%)
May 31, 2023 2.440 2.469 2.398 2.445 13,653 +0.00(+0.13%)
May 30, 2023 2.440 2.485 2.390 2.442 27,258 +0.05(+2.17%)
May 26, 2023 2.340 2.390 2.296 2.390 15,651 +0.08(+3.46%)
May 25, 2023 2.350 2.364 2.300 2.310 22,658 -0.09(-3.75%)
May 24, 2023 2.481 2.481 2.370 2.400 32,246 -0.09(-3.61%)
May 23, 2023 2.455 2.490 2.440 2.490 120,415 +0.01(+0.41%)
May 22, 2023 2.420 2.490 2.330 2.480 37,965 +0.03(+1.22%)
May 19, 2023 2.374 2.490 2.374 2.450 25,974 +0.12(+5.15%)
May 18, 2023 2.370 2.380 2.270 2.330 35,865 -0.06(-2.41%)
May 17, 2023 2.410 2.440 2.386 2.388 9,202 -0.07(-2.95%)
May 16, 2023 2.600 2.600 2.420 2.460 66,699 -0.12(-4.65%)
May 15, 2023 2.565 2.620 2.561 2.580 49,818 +0.05(+1.98%)
May 12, 2023 2.530 2.670 2.525 2.530 56,078 -0.06(-2.23%)
May 11, 2023 2.894 2.894 2.588 2.588 102,160 -0.36(-12.28%)
May 10, 2023 3.050 3.050 2.950 2.950 16,859 -0.08(-2.73%)
May 09, 2023 3.020 3.060 3.010 3.033 43,141 +0.01(+0.43%)
May 08, 2023 3.060 3.070 3.010 3.020 45,585 -0.02(-0.66%)
May 05, 2023 2.994 3.055 2.950 3.040 11,558 +0.02(+0.66%)
May 04, 2023 2.960 3.105 2.960 3.020 49,924 +0.08(+2.62%)
May 03, 2023 2.940 2.980 2.940 2.943 8,375 -0.01(-0.24%)
May 02, 2023 2.810 2.962 2.770 2.950 105,219 +0.10(+3.51%)
May 01, 2023 2.900 2.905 2.840 2.850 18,431 +0.02(+0.58%)
Apr 28, 2023 2.870 2.880 2.830 2.833 33,795 -0.05(-1.61%)
Apr 27, 2023 2.850 2.880 2.835 2.880 4,649 +0.02(+0.70%)
Apr 26, 2023 3.000 3.000 2.860 2.860 18,820 -0.03(-1.04%)
Apr 25, 2023 2.900 2.900 2.820 2.890 30,974 -0.03(-1.20%)
Apr 24, 2023 2.950 2.960 2.850 2.925 25,451 -0.00(-0.02%)
Apr 21, 2023 3.030 3.040 2.890 2.926 38,135 -0.13(-4.39%)
Apr 20, 2023 3.160 3.160 3.050 3.060 35,211 -0.11(-3.35%)
Apr 19, 2023 3.130 3.256 3.130 3.166 57,153 -0.04(-1.35%)
Apr 18, 2023 3.250 3.290 3.140 3.209 17,180 +0.07(+2.35%)
Apr 17, 2023 3.230 3.249 3.120 3.136 21,115 -0.16(-4.83%)
Apr 14, 2023 3.230 3.310 3.230 3.295 25,009 -0.04(-1.35%)
Apr 13, 2023 3.350 3.400 3.310 3.340 85,342 +0.07(+2.08%)
Apr 12, 2023 3.270 3.290 3.220 3.272 44,582 +0.03(+0.99%)
Apr 11, 2023 3.200 3.268 3.150 3.240 31,242 +0.13(+4.18%)
Apr 10, 2023 3.180 3.220 3.065 3.110 57,939 -0.10(-3.12%)
Apr 06, 2023 3.200 3.210 3.151 3.210 28,775 -0.01(-0.24%)
Apr 05, 2023 3.290 3.290 3.160 3.218 77,073 +0.01(+0.39%)
Apr 04, 2023 3.140 3.270 3.110 3.205 91,236 +0.07(+2.07%)
Apr 03, 2023 3.050 3.150 3.050 3.140 38,773 +0.05(+1.62%)
Mar 31, 2023 3.010 3.127 3.010 3.090 48,501 +0.02(+0.70%)
Mar 30, 2023 3.073 3.073 3.030 3.069 26,660 +0.01(+0.45%)
Mar 29, 2023 3.080 3.086 3.020 3.055 25,579 -0.04(-1.29%)
Mar 28, 2023 2.875 3.095 2.875 3.095 38,936 +0.16(+5.45%)
Mar 27, 2023 2.820 2.950 2.820 2.935 40,395 -0.04(-1.18%)
Mar 24, 2023 2.940 3.000 2.940 2.970 7,177 +0.00(+0.00%)
Mar 23, 2023 2.945 3.046 2.930 2.970 21,884 +0.07(+2.34%)
Mar 22, 2023 2.920 2.968 2.900 2.902 21,811 -0.02(-0.74%)
Mar 21, 2023 2.940 2.945 2.880 2.924 17,089 -0.06(-1.90%)
Mar 20, 2023 3.040 3.050 2.980 2.980 55,505 -0.01(-0.33%)
Mar 17, 2023 2.920 3.017 2.890 2.990 90,594 +0.16(+5.65%)
Mar 16, 2023 2.800 2.840 2.770 2.830 22,556 -0.02(-0.53%)
Mar 15, 2023 2.818 2.980 2.770 2.845 146,148 -0.04(-1.56%)
Mar 14, 2023 2.900 2.920 2.880 2.890 18,203 -0.01(-0.34%)
Mar 13, 2023 2.780 2.925 2.675 2.900 35,591 +0.19(+7.01%)
Mar 10, 2023 2.748 2.755 2.682 2.710 17,473 +0.05(+1.86%)
Mar 09, 2023 2.730 2.730 2.640 2.660 25,295 -0.07(-2.55%)
Mar 08, 2023 2.780 2.780 2.710 2.730 21,274 -0.06(-2.33%)
Mar 07, 2023 2.850 2.850 2.780 2.795 34,072 -0.10(-3.45%)
Mar 06, 2023 2.891 2.940 2.880 2.895 7,901 -0.02(-0.86%)
Mar 03, 2023 2.950 2.950 2.905 2.920 20,926 -0.03(-0.86%)
Mar 02, 2023 3.000 3.010 2.914 2.945 18,751 -0.08(-2.80%)
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.