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 (%)
Aug 31, 2020 4.350 4.659 4.350 4.643 57,884 +0.27(+6.24%)
Aug 28, 2020 4.350 4.410 4.335 4.370 22,800 +0.21(+5.05%)
Aug 27, 2020 4.450 4.459 4.150 4.160 65,423 -0.25(-5.69%)
Aug 26, 2020 4.266 4.476 4.250 4.411 29,332 +0.09(+2.10%)
Aug 25, 2020 4.400 4.410 4.201 4.320 74,227 -0.08(-1.82%)
Aug 24, 2020 4.560 4.600 4.398 4.400 72,970 -0.16(-3.46%)
Aug 21, 2020 4.700 4.700 4.510 4.558 105,400 -0.16(-3.34%)
Aug 20, 2020 4.790 4.790 4.630 4.715 50,647 +0.06(+1.21%)
Aug 19, 2020 4.925 5.000 4.610 4.659 73,061 -0.34(-6.83%)
Aug 18, 2020 5.050 5.120 4.920 5.000 52,609 +0.07(+1.35%)
Aug 17, 2020 4.981 5.040 4.800 4.933 53,679 +0.15(+3.21%)
Aug 14, 2020 5.080 5.080 4.670 4.780 70,700 -0.17(-3.45%)
Aug 13, 2020 4.910 5.109 4.910 4.951 37,753 +0.14(+2.89%)
Aug 12, 2020 5.094 5.094 4.790 4.811 61,720 -0.08(-1.63%)
Aug 11, 2020 5.280 5.280 4.891 4.891 83,848 -0.55(-10.14%)
Aug 10, 2020 5.550 5.790 5.414 5.443 57,400 -0.15(-2.76%)
Aug 07, 2020 6.060 6.060 5.530 5.598 46,700 -0.21(-3.55%)
Aug 06, 2020 5.949 6.186 5.790 5.804 40,599 -0.07(-1.17%)
Aug 05, 2020 5.748 6.097 5.748 5.873 73,736 +0.18(+3.12%)
Aug 04, 2020 5.319 5.700 5.150 5.695 77,201 +0.62(+12.11%)
Aug 03, 2020 5.270 5.330 5.000 5.080 38,228 -0.22(-4.24%)
Jul 31, 2020 5.230 5.350 5.230 5.305 22,700 +0.09(+1.82%)
Jul 30, 2020 4.980 5.324 4.980 5.210 43,743 -0.13(-2.49%)
Jul 29, 2020 5.379 5.400 5.225 5.343 30,370 +0.00(+0.05%)
Jul 28, 2020 5.242 5.440 5.189 5.340 31,247 +0.06(+1.14%)
Jul 27, 2020 5.180 5.383 5.180 5.280 245,951 +0.17(+3.33%)
Jul 24, 2020 4.950 5.128 4.950 5.110 54,500 +0.16(+3.29%)
Jul 23, 2020 5.060 5.160 4.923 4.947 64,247 -0.12(-2.43%)
Jul 22, 2020 4.930 5.162 4.920 5.070 64,791 +0.14(+2.83%)
Jul 21, 2020 5.000 5.133 4.850 4.931 87,315 +0.00(+0.02%)
Jul 20, 2020 4.674 5.030 4.674 4.930 52,775 +0.30(+6.48%)
Jul 17, 2020 4.700 4.700 4.562 4.630 71,800 -0.02(-0.46%)
Jul 16, 2020 4.720 4.805 4.566 4.652 59,001 -0.15(-3.09%)
Jul 15, 2020 4.540 4.840 4.540 4.800 39,391 +0.06(+1.27%)
Jul 14, 2020 4.630 4.849 4.630 4.740 48,600 +0.04(+0.87%)
Jul 13, 2020 4.980 5.250 4.660 4.699 168,470 -0.43(-8.36%)
Jul 10, 2020 5.342 5.342 5.094 5.128 66,600 -0.19(-3.54%)
Jul 09, 2020 5.610 5.720 5.168 5.315 46,142 -0.03(-0.54%)
Jul 08, 2020 5.245 5.550 5.194 5.345 67,768 +0.22(+4.36%)
Jul 07, 2020 5.000 5.160 5.000 5.121 47,472 +0.05(+0.96%)
Jul 06, 2020 5.100 5.219 5.030 5.072 46,709 -0.01(-0.15%)
Jul 02, 2020 5.055 5.371 5.040 5.080 216,000 +0.05(+0.99%)
Jul 01, 2020 5.130 5.130 4.970 5.030 13,295 -0.07(-1.37%)
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%)
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.