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 (%)
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%)
Mar 01, 2023 2.930 3.030 2.920 3.030 58,400 +0.10(+3.32%)
Feb 28, 2023 2.906 2.945 2.870 2.933 38,944 +0.03(+0.95%)
Feb 27, 2023 2.800 2.910 2.800 2.905 36,059 +0.05(+1.75%)
Feb 24, 2023 2.860 2.865 2.799 2.855 31,212 -0.05(-1.62%)
Feb 23, 2023 2.940 2.996 2.870 2.902 17,366 -0.04(-1.39%)
Feb 22, 2023 2.910 3.005 2.910 2.943 24,750 -0.01(-0.39%)
Feb 21, 2023 3.050 3.050 2.908 2.954 41,069 -0.10(-3.14%)
Feb 17, 2023 3.050 3.120 2.990 3.050 19,232 -0.03(-1.10%)
Feb 16, 2023 3.090 3.140 3.000 3.084 44,108 -0.01(-0.19%)
Feb 15, 2023 3.260 3.260 3.050 3.090 79,147 -0.06(-1.90%)
Feb 14, 2023 3.160 3.161 3.099 3.150 38,793 +0.02(+0.50%)
Feb 13, 2023 3.160 3.180 3.134 3.134 35,830 -0.06(-1.90%)
Feb 10, 2023 3.190 3.250 3.150 3.195 30,304 -0.09(-2.73%)
Feb 09, 2023 3.280 3.290 3.150 3.285 44,551 +0.00(+0.13%)
Feb 08, 2023 3.340 3.340 3.260 3.280 32,712 -0.00(-0.02%)
Feb 07, 2023 3.100 3.315 3.100 3.281 18,205 +0.11(+3.55%)
Feb 06, 2023 3.220 3.350 3.165 3.169 29,490 -0.07(-2.20%)
Feb 03, 2023 3.390 3.390 3.237 3.240 57,487 -0.19(-5.54%)
Feb 02, 2023 3.520 3.610 3.401 3.430 22,751 -0.14(-3.92%)
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.