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 (%)
Aug 31, 2022 2.480 2.550 2.480 2.480 45,463 -0.01(-0.25%)
Aug 30, 2022 2.520 2.520 2.470 2.486 19,378 -0.03(-1.11%)
Aug 29, 2022 2.390 2.550 2.390 2.514 21,511 +0.00(+0.16%)
Aug 26, 2022 2.650 2.670 2.490 2.510 89,514 -0.15(-5.60%)
Aug 25, 2022 2.630 2.659 2.610 2.659 15,146 +0.07(+2.66%)
Aug 24, 2022 2.536 2.650 2.536 2.590 23,891 +0.04(+1.70%)
Aug 23, 2022 2.506 2.590 2.500 2.547 16,137 +0.10(+3.94%)
Aug 22, 2022 2.500 2.565 2.440 2.450 35,804 -0.07(-2.78%)
Aug 19, 2022 2.529 2.550 2.500 2.520 72,029 -0.03(-1.20%)
Aug 18, 2022 2.570 2.570 2.540 2.550 28,790 -0.03(-1.14%)
Aug 17, 2022 2.680 2.680 2.560 2.580 15,537 -0.11(-4.09%)
Aug 16, 2022 2.680 2.700 2.680 2.690 13,236 +0.00(+0.00%)
Aug 15, 2022 2.709 2.750 2.655 2.690 62,071 -0.08(-3.06%)
Aug 12, 2022 2.837 2.837 2.770 2.775 36,953 -0.06(-2.29%)
Aug 11, 2022 2.900 2.936 2.840 2.840 29,543 -0.04(-1.25%)
Aug 10, 2022 2.887 2.949 2.856 2.876 12,047 +0.02(+0.56%)
Aug 09, 2022 2.720 2.870 2.720 2.860 10,221 +0.01(+0.24%)
Aug 08, 2022 2.780 2.874 2.780 2.853 39,301 +0.07(+2.63%)
Aug 05, 2022 2.780 2.830 2.750 2.780 3,867 -0.11(-3.81%)
Aug 04, 2022 2.831 2.890 2.831 2.890 16,782 +0.16(+6.04%)
Aug 03, 2022 2.800 2.870 2.725 2.725 6,356 -0.11(-4.04%)
Aug 02, 2022 2.890 2.932 2.840 2.840 7,372 -0.02(-0.70%)
Aug 01, 2022 2.880 2.910 2.860 2.860 7,283 -0.02(-0.72%)
Jul 29, 2022 2.840 2.904 2.840 2.881 8,916 -0.01(-0.50%)
Jul 28, 2022 2.740 2.950 2.740 2.895 7,089 +0.10(+3.58%)
Jul 27, 2022 2.730 2.798 2.690 2.795 57,754 +0.04(+1.64%)
Jul 26, 2022 2.850 2.907 2.750 2.750 14,950 -0.15(-5.17%)
Jul 25, 2022 2.760 2.960 2.745 2.900 241,106 +0.26(+9.85%)
Jul 22, 2022 2.660 2.710 2.640 2.640 8,004 -0.03(-1.12%)
Jul 21, 2022 2.628 2.670 2.590 2.670 10,349 +0.04(+1.52%)
Jul 20, 2022 2.650 2.680 2.620 2.630 11,894 -0.01(-0.38%)
Jul 19, 2022 2.650 2.687 2.600 2.640 8,419 +0.09(+3.53%)
Jul 18, 2022 2.540 2.609 2.530 2.550 18,953 +0.13(+5.59%)
Jul 15, 2022 2.450 2.500 2.410 2.415 29,293 -0.08(-3.40%)
Jul 14, 2022 2.500 2.540 2.390 2.500 62,343 -0.10(-3.85%)
Jul 13, 2022 2.600 2.660 2.510 2.600 16,909 +0.02(+0.78%)
Jul 12, 2022 2.697 2.697 2.570 2.580 22,432 -0.12(-4.44%)
Jul 11, 2022 2.688 2.710 2.646 2.700 15,441 -0.02(-0.74%)
Jul 08, 2022 2.728 2.760 2.700 2.720 14,420 +0.03(+1.12%)
Jul 07, 2022 2.815 2.820 2.680 2.690 26,558 +0.00(+0.00%)
Jul 06, 2022 2.690 2.700 2.680 2.690 57,367 -0.01(-0.37%)
Jul 05, 2022 2.760 2.760 2.690 2.700 77,169 -0.08(-2.79%)
Jul 01, 2022 2.701 2.850 2.700 2.777 12,347 +0.05(+1.93%)
Jun 30, 2022 2.700 2.725 2.690 2.725 3,526 -0.00(-0.18%)
Jun 29, 2022 2.770 2.770 2.723 2.730 18,664 -0.02(-0.73%)
Jun 28, 2022 2.840 2.840 2.720 2.750 22,305 -0.11(-3.85%)
Jun 27, 2022 2.833 2.880 2.820 2.860 22,509 +0.04(+1.42%)
Jun 24, 2022 2.723 2.850 2.723 2.820 23,275 +0.07(+2.73%)
Jun 23, 2022 2.900 2.960 2.716 2.745 73,323 -0.15(-5.34%)
Jun 22, 2022 2.980 3.030 2.892 2.900 9,852 -0.08(-2.68%)
Jun 21, 2022 2.820 3.033 2.790 2.980 73,900 +0.08(+2.76%)
Jun 17, 2022 2.895 2.942 2.880 2.900 60,082 -0.06(-2.03%)
Jun 16, 2022 2.880 3.030 2.820 2.960 84,650 +0.03(+0.96%)
Jun 15, 2022 3.040 3.050 2.880 2.932 110,067 -0.07(-2.27%)
Jun 14, 2022 3.070 3.092 2.990 3.000 54,605 -0.12(-3.85%)
Jun 13, 2022 3.130 3.170 3.081 3.120 64,720 -0.17(-5.22%)
Jun 10, 2022 3.130 3.318 3.100 3.292 100,727 +0.13(+4.21%)
Jun 09, 2022 3.260 3.280 3.159 3.159 68,924 -0.12(-3.69%)
Jun 08, 2022 3.460 3.460 3.245 3.280 31,211 -0.00(-0.00%)
Jun 07, 2022 3.250 3.320 3.240 3.280 65,704 +0.00(+0.00%)
Jun 06, 2022 3.400 3.440 3.280 3.280 126,174 -0.13(-3.81%)
Jun 03, 2022 3.425 3.440 3.410 3.410 20,692 -0.15(-4.21%)
Jun 02, 2022 3.400 3.570 3.400 3.560 58,488 +0.16(+4.71%)
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.