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 (%)
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%)
Jun 01, 2022 3.385 3.430 3.350 3.400 105,679 +0.00(+0.00%)
May 31, 2022 3.500 3.570 3.390 3.400 70,693 -0.12(-3.41%)
May 27, 2022 3.615 3.620 3.495 3.520 25,664 -0.06(-1.68%)
May 26, 2022 3.630 3.640 3.580 3.580 13,137 -0.04(-1.10%)
May 25, 2022 3.598 3.650 3.560 3.620 14,883 -0.02(-0.55%)
May 24, 2022 3.605 3.790 3.530 3.640 29,959 +0.00(+0.05%)
May 23, 2022 3.780 3.780 3.560 3.638 24,461 +0.09(+2.49%)
May 20, 2022 3.575 3.590 3.460 3.550 21,769 -0.02(-0.57%)
May 19, 2022 3.440 3.620 3.440 3.570 42,716 +0.17(+5.00%)
May 18, 2022 3.480 3.480 3.355 3.400 45,763 -0.09(-2.58%)
May 17, 2022 3.480 3.670 3.450 3.490 155,995 +0.07(+2.05%)
May 16, 2022 3.460 3.485 3.380 3.420 32,068 -0.04(-1.10%)
May 13, 2022 3.250 3.500 3.200 3.458 19,257 +0.15(+4.47%)
May 12, 2022 3.370 3.410 3.250 3.310 61,533 -0.15(-4.34%)
May 11, 2022 3.600 3.640 3.460 3.460 70,161 -0.04(-1.26%)
May 10, 2022 3.600 3.660 3.460 3.504 85,733 -0.14(-3.96%)
May 09, 2022 3.840 3.850 3.610 3.648 50,196 -0.27(-6.93%)
May 06, 2022 3.930 3.965 3.873 3.920 91,931 -0.04(-1.01%)
May 05, 2022 4.130 4.130 3.950 3.960 63,810 -0.16(-3.88%)
May 04, 2022 4.053 4.120 3.981 4.120 77,566 +0.07(+1.73%)
May 03, 2022 3.980 4.063 3.950 4.050 63,435 +0.07(+1.76%)
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.