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 (%)
Jun 30, 2020 4.848 5.149 4.780 5.100 46,598 +0.26(+5.37%)
Jun 29, 2020 4.850 4.857 4.750 4.840 35,730 +0.00(+0.02%)
Jun 26, 2020 4.810 4.860 4.684 4.839 41,900 -0.01(-0.12%)
Jun 25, 2020 4.880 4.934 4.792 4.845 13,394 +0.00(+0.00%)
Jun 24, 2020 5.010 5.010 4.765 4.845 165,188 -0.21(-4.06%)
Jun 23, 2020 5.173 5.189 5.040 5.050 27,251 -0.02(-0.30%)
Jun 22, 2020 5.120 5.253 4.950 5.065 56,887 +0.17(+3.37%)
Jun 19, 2020 4.800 5.085 4.800 4.900 38,600 +0.10(+2.08%)
Jun 18, 2020 4.850 4.880 4.800 4.800 9,399 -0.04(-0.79%)
Jun 17, 2020 4.852 5.050 4.824 4.838 27,868 -0.04(-0.85%)
Jun 16, 2020 5.000 5.000 4.860 4.880 31,405 -0.14(-2.79%)
Jun 15, 2020 4.715 5.030 4.500 5.020 45,318 +0.14(+2.87%)
Jun 12, 2020 4.903 5.023 4.841 4.880 37,600 +0.10(+2.04%)
Jun 11, 2020 5.040 5.077 4.731 4.782 47,803 -0.39(-7.51%)
Jun 10, 2020 5.020 5.190 4.833 5.171 42,928 +0.17(+3.41%)
Jun 09, 2020 5.150 5.150 4.944 5.000 20,133 -0.03(-0.62%)
Jun 08, 2020 5.190 5.190 4.870 5.031 27,299 +0.05(+1.09%)
Jun 05, 2020 4.800 4.977 4.750 4.977 44,700 -0.11(-2.21%)
Jun 04, 2020 5.015 5.141 5.000 5.089 20,299 +0.12(+2.32%)
Jun 03, 2020 5.000 5.090 4.970 4.974 19,364 -0.16(-3.12%)
Jun 02, 2020 5.400 5.400 4.980 5.134 96,105 -0.13(-2.40%)
Jun 01, 2020 5.135 5.315 5.135 5.260 44,978 +0.18(+3.54%)
May 29, 2020 5.200 5.290 5.000 5.080 119,900 -0.06(-1.17%)
May 28, 2020 5.265 5.520 5.030 5.140 51,794 +0.02(+0.39%)
May 27, 2020 5.000 5.150 4.835 5.120 80,542 +0.02(+0.39%)
May 26, 2020 5.575 5.590 5.020 5.100 136,674 -0.03(-0.58%)
May 22, 2020 4.863 5.228 4.863 5.130 144,600 +0.32(+6.65%)
May 21, 2020 5.010 5.190 4.740 4.810 49,779 -0.22(-4.45%)
May 20, 2020 5.000 5.205 4.987 5.034 47,409 +0.14(+2.96%)
May 19, 2020 4.514 4.889 4.500 4.889 75,497 +0.19(+4.03%)
May 18, 2020 4.620 4.860 4.410 4.700 52,540 +0.35(+8.05%)
May 15, 2020 4.407 4.446 4.299 4.350 75,000 -0.02(-0.40%)
May 14, 2020 4.130 4.406 4.097 4.367 96,200 +0.23(+5.62%)
May 13, 2020 4.313 4.421 4.032 4.135 34,329 -0.12(-2.77%)
May 12, 2020 3.910 4.371 3.910 4.253 56,132 +0.31(+7.93%)
May 11, 2020 4.321 4.439 3.850 3.940 173,143 -0.59(-13.10%)
May 08, 2020 4.500 4.639 4.500 4.534 32,700 +0.09(+2.12%)
May 07, 2020 4.300 4.500 4.300 4.440 46,521 +0.19(+4.42%)
May 06, 2020 4.350 4.361 4.155 4.252 40,008 -0.10(-2.26%)
May 05, 2020 4.210 4.400 4.189 4.350 33,737 +0.15(+3.57%)
May 04, 2020 4.350 4.370 4.092 4.200 40,918 -0.14(-3.23%)
May 01, 2020 4.095 4.340 4.089 4.340 81,100 +0.13(+3.09%)
Apr 30, 2020 4.399 4.500 4.174 4.210 63,959 -0.14(-3.24%)
Apr 29, 2020 4.155 4.365 4.105 4.351 44,038 +0.17(+3.99%)
Apr 28, 2020 4.040 4.238 4.020 4.184 65,871 -0.01(-0.14%)
Apr 27, 2020 4.120 4.220 4.040 4.190 56,956 +0.01(+0.24%)
Apr 24, 2020 4.280 4.280 3.950 4.180 64,900 +0.10(+2.38%)
Apr 23, 2020 4.198 4.390 4.060 4.083 126,331 -0.06(-1.46%)
Apr 22, 2020 4.140 4.250 4.138 4.143 82,314 +0.11(+2.81%)
Apr 21, 2020 4.000 4.070 3.940 4.030 109,920 -0.12(-2.89%)
Apr 20, 2020 4.230 4.307 4.150 4.150 73,500 +0.03(+0.73%)
Apr 17, 2020 4.009 4.245 4.009 4.120 165,100 +0.10(+2.41%)
Apr 16, 2020 4.071 4.260 4.020 4.023 104,916 -0.02(-0.42%)
Apr 15, 2020 4.129 4.170 3.853 4.040 121,968 -0.17(-4.11%)
Apr 14, 2020 4.090 4.402 3.993 4.213 115,750 +0.17(+4.13%)
Apr 13, 2020 3.425 4.050 3.366 4.046 142,248 +0.65(+19.00%)
Apr 09, 2020 3.267 3.476 3.267 3.400 60,400 +0.24(+7.59%)
Apr 08, 2020 3.140 3.173 3.105 3.160 28,821 +0.04(+1.28%)
Apr 07, 2020 3.180 3.306 3.120 3.120 58,845 +0.01(+0.32%)
Apr 06, 2020 3.186 3.216 3.042 3.110 39,584 +0.11(+3.68%)
Apr 03, 2020 3.060 3.060 2.895 2.999 120,200 +0.10(+3.43%)
Apr 02, 2020 2.850 3.060 2.850 2.900 71,324 +0.11(+3.88%)
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.