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 (%)
Dec 30, 2022 2.510 2.510 2.480 2.490 41,759 -0.04(-1.58%)
Dec 29, 2022 2.470 2.535 2.470 2.530 34,831 +0.06(+2.43%)
Dec 28, 2022 2.585 2.585 2.467 2.470 24,060 -0.13(-5.18%)
Dec 27, 2022 2.340 2.615 2.340 2.605 23,504 +0.04(+1.76%)
Dec 23, 2022 2.471 2.580 2.471 2.560 77,646 +0.04(+1.59%)
Dec 22, 2022 2.420 2.520 2.420 2.520 20,237 +0.01(+0.40%)
Dec 21, 2022 2.340 2.523 2.340 2.510 17,003 +0.01(+0.54%)
Dec 20, 2022 2.340 2.510 2.340 2.497 9,174 +0.07(+2.88%)
Dec 19, 2022 2.633 2.633 2.425 2.427 28,510 -0.32(-11.76%)
Dec 16, 2022 2.420 2.750 2.385 2.750 23,291 +0.31(+12.47%)
Dec 15, 2022 2.470 2.470 2.440 2.445 3,930 -0.05(-1.81%)
Dec 14, 2022 2.498 2.570 2.480 2.490 54,202 -0.01(-0.40%)
Dec 13, 2022 2.650 2.720 2.500 2.500 33,664 +0.01(+0.50%)
Dec 12, 2022 2.500 2.500 2.448 2.488 38,971 -0.00(-0.10%)
Dec 09, 2022 2.516 2.580 2.490 2.490 23,657 -0.07(-2.83%)
Dec 08, 2022 2.582 2.590 2.540 2.562 9,089 -0.03(-1.04%)
Dec 07, 2022 2.544 2.590 2.540 2.590 24,342 +0.09(+3.58%)
Dec 06, 2022 2.620 2.620 2.485 2.500 27,444 -0.10(-3.85%)
Dec 05, 2022 2.790 2.790 2.593 2.600 21,167 -0.20(-7.14%)
Dec 02, 2022 2.800 2.820 2.700 2.800 7,199 +0.10(+3.61%)
Dec 01, 2022 2.575 2.765 2.575 2.702 30,788 +0.10(+3.94%)
Nov 30, 2022 2.573 2.607 2.500 2.600 11,971 +0.07(+2.82%)
Nov 29, 2022 2.540 2.540 2.492 2.529 20,869 +0.03(+1.01%)
Nov 28, 2022 2.665 2.680 2.490 2.503 10,379 -0.18(-6.59%)
Nov 25, 2022 2.580 2.720 2.580 2.680 47,388 +0.01(+0.53%)
Nov 23, 2022 2.460 2.666 2.460 2.666 41,611 +0.08(+3.06%)
Nov 22, 2022 2.560 2.630 2.560 2.587 63,574 +0.05(+1.84%)
Nov 21, 2022 2.380 2.540 2.380 2.540 77,713 +0.03(+1.20%)
Nov 18, 2022 2.506 2.520 2.471 2.510 17,946 +0.02(+0.61%)
Nov 17, 2022 2.460 2.503 2.460 2.495 5,281 -0.02(-0.61%)
Nov 16, 2022 2.560 2.560 2.380 2.510 10,182 -0.07(-2.71%)
Nov 15, 2022 2.580 2.640 2.495 2.580 86,945 +0.01(+0.25%)
Nov 14, 2022 2.260 2.590 2.260 2.574 71,615 +0.29(+12.87%)
Nov 11, 2022 2.450 2.452 2.280 2.280 90,512 -0.12(-5.00%)
Nov 10, 2022 2.340 2.439 2.210 2.400 86,140 +0.18(+8.30%)
Nov 09, 2022 2.390 2.390 2.216 2.216 39,446 -0.07(-3.11%)
Nov 08, 2022 1.980 2.294 1.980 2.287 31,758 +0.15(+7.17%)
Nov 07, 2022 2.131 2.160 2.080 2.134 24,523 +0.00(+0.20%)
Nov 04, 2022 2.065 2.150 2.064 2.130 88,579 +0.17(+8.67%)
Nov 03, 2022 2.083 2.083 1.958 1.960 133,919 -0.09(-4.46%)
Nov 02, 2022 2.160 2.320 2.051 2.051 77,405 -0.24(-10.41%)
Nov 01, 2022 2.220 2.291 2.164 2.290 18,772 +0.14(+6.51%)
Oct 31, 2022 2.216 2.270 2.150 2.150 26,745 -0.12(-5.29%)
Oct 28, 2022 2.260 2.270 2.220 2.270 11,257 +0.04(+1.79%)
Oct 27, 2022 2.229 2.260 2.210 2.230 15,192 +0.00(+0.00%)
Oct 26, 2022 2.190 2.245 2.144 2.230 48,569 +0.08(+3.78%)
Oct 25, 2022 2.147 2.210 2.110 2.149 41,265 +0.04(+1.84%)
Oct 24, 2022 2.170 2.170 2.110 2.110 30,819 -0.04(-1.63%)
Oct 21, 2022 2.110 2.145 2.090 2.145 38,126 +0.04(+1.71%)
Oct 20, 2022 2.123 2.200 2.099 2.109 55,222 -0.03(-1.44%)
Oct 19, 2022 2.119 2.140 2.100 2.140 12,334 +0.00(+0.16%)
Oct 18, 2022 2.140 2.158 2.104 2.136 19,894 +0.02(+0.78%)
Oct 17, 2022 2.227 2.268 2.120 2.120 30,115 -0.06(-2.75%)
Oct 14, 2022 2.260 2.300 2.170 2.180 103,903 -0.14(-6.10%)
Oct 13, 2022 2.326 2.380 2.247 2.321 56,208 -0.06(-2.69%)
Oct 12, 2022 2.380 2.400 2.360 2.386 31,355 -0.04(-1.54%)
Oct 11, 2022 2.470 2.480 2.370 2.423 62,631 -0.07(-2.89%)
Oct 10, 2022 2.505 2.510 2.470 2.495 11,964 -0.01(-0.60%)
Oct 07, 2022 2.500 2.560 2.480 2.510 22,733 +0.00(+0.00%)
Oct 06, 2022 2.690 2.690 2.480 2.510 383,853 -0.18(-6.52%)
Oct 05, 2022 2.720 2.720 2.566 2.685 28,920 -0.03(-1.10%)
Oct 04, 2022 2.750 2.760 2.715 2.715 58,945 -0.01(-0.18%)
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.