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 (%)
Sep 30, 2021 3.940 3.940 3.705 3.800 8,580 +0.13(+3.68%)
Sep 29, 2021 3.740 3.760 3.665 3.665 41,729 -0.08(-2.10%)
Sep 28, 2021 3.716 3.800 3.716 3.744 10,822 -0.04(-1.05%)
Sep 27, 2021 3.665 3.862 3.665 3.783 64,153 +0.03(+0.89%)
Sep 24, 2021 3.820 3.870 3.745 3.750 62,539 -0.05(-1.32%)
Sep 23, 2021 3.830 3.877 3.785 3.800 20,360 -0.11(-2.93%)
Sep 22, 2021 4.065 4.065 3.915 3.915 8,962 -0.04(-0.89%)
Sep 21, 2021 3.960 4.000 3.860 3.950 13,939 +0.01(+0.25%)
Sep 20, 2021 4.079 4.079 3.870 3.940 36,466 -0.17(-4.14%)
Sep 17, 2021 4.000 4.110 3.941 4.110 51,027 +0.01(+0.24%)
Sep 16, 2021 4.050 4.110 3.801 4.100 51,169 +0.05(+1.33%)
Sep 15, 2021 3.978 4.046 3.910 4.046 46,973 +0.05(+1.25%)
Sep 14, 2021 3.943 4.010 3.760 3.997 46,801 +0.08(+1.95%)
Sep 13, 2021 3.580 3.980 3.580 3.920 41,807 +0.28(+7.57%)
Sep 10, 2021 3.580 3.697 3.580 3.644 18,158 -0.01(-0.35%)
Sep 09, 2021 3.635 3.720 3.635 3.657 29,736 +0.02(+0.67%)
Sep 08, 2021 3.700 3.700 3.610 3.633 26,883 -0.09(-2.39%)
Sep 07, 2021 3.850 3.885 3.720 3.722 21,273 -0.16(-4.07%)
Sep 03, 2021 3.815 3.916 3.810 3.880 30,505 +0.11(+3.00%)
Sep 02, 2021 3.810 3.810 3.740 3.767 93,579 -0.01(-0.34%)
Sep 01, 2021 3.799 3.872 3.758 3.780 16,336 -0.11(-2.76%)
Aug 31, 2021 3.801 3.887 3.740 3.887 12,461 +0.09(+2.29%)
Aug 30, 2021 4.120 4.120 3.760 3.800 29,809 -0.12(-3.00%)
Aug 27, 2021 3.755 3.990 3.755 3.917 22,599 +0.17(+4.47%)
Aug 26, 2021 3.775 3.800 3.750 3.750 5,193 -0.05(-1.32%)
Aug 25, 2021 3.890 3.890 3.770 3.800 20,023 -0.15(-3.80%)
Aug 24, 2021 3.900 3.960 3.861 3.950 37,752 +0.07(+1.78%)
Aug 23, 2021 3.700 3.891 3.700 3.881 33,381 +0.29(+8.11%)
Aug 20, 2021 3.370 3.650 3.370 3.590 34,700 +0.07(+2.07%)
Aug 19, 2021 3.600 3.600 3.510 3.517 57,316 -0.11(-3.11%)
Aug 18, 2021 3.710 3.730 3.600 3.630 77,710 -0.05(-1.36%)
Aug 17, 2021 3.799 3.800 3.670 3.680 26,073 -0.12(-3.06%)
Aug 16, 2021 3.740 3.946 3.730 3.796 83,169 -0.10(-2.54%)
Aug 13, 2021 3.750 3.930 3.725 3.895 70,773 +0.21(+5.84%)
Aug 12, 2021 3.700 3.720 3.640 3.680 26,061 -0.03(-0.81%)
Aug 11, 2021 3.763 3.770 3.710 3.710 18,103 +0.02(+0.61%)
Aug 10, 2021 3.410 3.687 3.410 3.687 6,878 +0.09(+2.51%)
Aug 09, 2021 3.660 3.700 3.580 3.597 42,406 -0.10(-2.78%)
Aug 06, 2021 3.730 3.730 3.600 3.700 44,243 -0.03(-0.80%)
Aug 05, 2021 3.785 3.806 3.705 3.730 36,219 -0.05(-1.32%)
Aug 04, 2021 3.960 4.003 3.760 3.780 11,933 -0.07(-1.82%)
Aug 03, 2021 3.800 3.855 3.780 3.850 16,589 +0.05(+1.32%)
Aug 02, 2021 3.845 3.990 3.800 3.800 4,221 -0.00(-0.04%)
Jul 30, 2021 3.830 3.870 3.772 3.801 20,400 +0.01(+0.30%)
Jul 29, 2021 3.900 3.900 3.790 3.790 25,553 +0.03(+0.80%)
Jul 28, 2021 3.660 3.763 3.650 3.760 21,765 +0.12(+3.27%)
Jul 27, 2021 3.739 3.739 3.630 3.641 29,061 -0.05(-1.33%)
Jul 26, 2021 3.600 3.720 3.600 3.690 17,583 +0.07(+2.02%)
Jul 23, 2021 3.674 3.674 3.610 3.617 40,211 -0.08(-2.24%)
Jul 22, 2021 3.750 3.750 3.640 3.700 26,609 -0.10(-2.63%)
Jul 21, 2021 3.732 3.821 3.700 3.800 34,638 +0.09(+2.43%)
Jul 20, 2021 3.740 3.819 3.632 3.710 41,793 +0.12(+3.34%)
Jul 19, 2021 3.770 4.000 3.560 3.590 70,428 -0.19(-4.93%)
Jul 16, 2021 3.700 3.844 3.700 3.776 110,019 -0.08(-2.17%)
Jul 15, 2021 3.940 3.960 3.820 3.860 86,275 -0.10(-2.51%)
Jul 14, 2021 3.989 4.000 3.940 3.959 34,136 +0.02(+0.49%)
Jul 13, 2021 4.170 4.170 3.922 3.940 45,814 -0.04(-0.88%)
Jul 12, 2021 3.900 4.050 3.900 3.975 30,632 -0.07(-1.85%)
Jul 09, 2021 3.948 4.090 3.948 4.050 57,748 +0.08(+2.02%)
Jul 08, 2021 4.200 4.200 3.940 3.970 77,382 -0.23(-5.49%)
Jul 07, 2021 4.020 4.223 4.020 4.201 13,667 +0.00(+0.02%)
Jul 06, 2021 4.265 4.334 4.160 4.200 39,873 +0.02(+0.36%)
Jul 02, 2021 4.160 4.200 4.160 4.185 8,802 +0.02(+0.60%)
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.