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 (%)
Mar 29, 2018 1.850 1.850 1.850 0 -0.05(-2.43%)
Mar 28, 2018 1.955 1.955 1.896 1.896 12,170 +0.02(+1.19%)
Mar 27, 2018 1.864 1.946 1.864 1.874 2,377 +0.00(+0.20%)
Mar 26, 2018 1.859 1.870 1.859 1.870 8,400 +0.02(+1.08%)
Mar 23, 2018 1.936 1.936 1.850 1.850 3,543 -0.09(-4.64%)
Mar 21, 2018 1.940 1.940 1.940 20 +0.07(+3.93%)
Mar 20, 2018 1.826 1.867 1.800 1.867 16,922 +0.07(+3.98%)
Mar 19, 2018 1.842 1.860 1.795 1.795 20,263 -0.00(-0.19%)
Mar 16, 2018 1.872 1.879 1.799 1.799 2,206 -0.08(-4.33%)
Mar 15, 2018 1.880 1.880 1.880 1.880 150 -0.02(-1.12%)
Mar 14, 2018 1.860 1.901 1.860 1.901 14,133 -0.01(-0.77%)
Mar 13, 2018 1.828 1.916 1.791 1.916 10,962 +0.15(+8.26%)
Mar 12, 2018 1.864 1.865 1.730 1.770 33,100 -0.13(-6.67%)
Mar 09, 2018 1.896 1.896 1.896 1.896 1,521 -0.00(-0.19%)
Mar 08, 2018 1.893 1.900 1.893 1.900 329 -0.04(-1.84%)
Mar 07, 2018 1.930 1.936 1.917 1.936 1,759 +0.03(+1.34%)
Mar 06, 2018 1.950 1.967 1.910 1.910 2,307 -0.05(-2.55%)
Mar 02, 2018 1.960 1.960 1.960 32 -0.02(-0.94%)
Mar 01, 2018 1.910 1.985 1.910 1.979 1,082 +0.03(+1.47%)
Feb 28, 2018 1.950 1.950 1.950 1.950 528 -0.02(-0.87%)
Feb 27, 2018 1.960 1.967 1.943 1.967 4,825 -0.05(-2.62%)
Feb 26, 2018 2.015 2.042 2.015 2.020 6,189 -0.05(-2.57%)
Feb 23, 2018 2.035 2.073 2.034 2.073 3,207 +0.05(+2.27%)
Feb 22, 2018 1.988 2.027 1.979 2.027 5,693 +0.06(+3.23%)
Feb 21, 2018 2.200 2.200 1.964 1.964 39,887 -0.16(-7.56%)
Feb 20, 2018 1.905 2.124 1.880 2.124 11,390 +0.22(+11.63%)
Feb 16, 2018 1.903 1.903 1.903 0 +0.14(+8.12%)
Feb 14, 2018 1.760 1.760 1.760 101 +0.05(+2.93%)
Feb 13, 2018 1.707 1.707 1.670 1.710 10,100 +0.05(+2.86%)
Feb 12, 2018 1.673 1.673 1.663 1.663 2,000 +0.05(+2.83%)
Feb 09, 2018 1.710 1.710 1.617 1.617 7,366 -0.09(-5.45%)
Feb 08, 2018 1.678 1.710 1.678 1.710 5,950 +0.03(+2.00%)
Feb 07, 2018 1.670 1.677 1.650 1.677 11,688 +0.04(+2.49%)
Feb 06, 2018 1.650 1.686 1.636 1.636 47,526 -0.03(-1.79%)
Feb 05, 2018 1.616 1.703 1.616 1.665 38,117 +0.05(+3.06%)
Feb 02, 2018 1.705 1.705 1.610 1.616 2,270 -0.07(-4.34%)
Feb 01, 2018 1.662 1.689 1.662 1.689 3,008 -0.05(-3.13%)
Jan 31, 2018 1.746 1.750 1.744 1.744 4,937 +0.03(+1.98%)
Jan 30, 2018 1.750 1.710 1.710 594 -0.04(-2.29%)
Jan 29, 2018 1.796 1.802 1.739 1.750 10,246 -0.06(-3.50%)
Jan 26, 2018 1.782 1.820 1.782 1.813 18,337 +0.03(+1.64%)
Jan 25, 2018 1.779 1.823 1.779 1.784 1,633 -0.02(-0.88%)
Jan 24, 2018 1.800 1.830 1.782 1.800 12,483 +0.02(+1.06%)
Jan 23, 2018 1.830 1.830 1.761 1.781 4,305 +0.03(+1.78%)
Jan 22, 2018 1.800 1.800 1.720 1.750 16,663 -0.03(-1.77%)
Jan 19, 2018 1.781 1.782 1.781 1.782 900 -0.01(-0.67%)
Jan 17, 2018 1.794 1.794 1.794 28 +0.00(+0.15%)
Jan 16, 2018 1.791 1.791 1.791 1.791 302 +0.14(+8.55%)
Jan 12, 2018 1.650 1.650 1.650 0 +0.03(+2.16%)
Jan 11, 2018 1.615 1.615 1.615 1.615 200 +0.01(+0.32%)
Jan 10, 2018 1.590 1.610 1.610 3,700 +0.02(+1.25%)
Jan 09, 2018 1.620 1.620 1.590 1.590 7,118 -0.06(-3.62%)
Jan 08, 2018 1.640 1.650 1.635 1.650 8,016 +0.00(+0.30%)
Jan 05, 2018 1.657 1.662 1.645 1.645 10,000 +0.02(+1.54%)
Jan 04, 2018 1.620 1.620 1.620 1.620 750 +0.01(+0.62%)
Jan 03, 2018 1.627 1.643 1.610 1.610 3,729 -0.02(-1.22%)
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.