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 31, 2022 4.690 4.690 4.600 4.650 81,759 +0.01(+0.22%)
Mar 30, 2022 4.600 4.690 4.582 4.640 68,702 +0.07(+1.53%)
Mar 29, 2022 4.500 4.590 4.400 4.570 109,541 +0.02(+0.44%)
Mar 28, 2022 4.600 4.650 4.520 4.550 48,864 -0.20(-4.21%)
Mar 25, 2022 4.750 4.759 4.700 4.750 18,458 -0.02(-0.42%)
Mar 24, 2022 4.690 4.800 4.640 4.770 29,420 +0.09(+2.01%)
Mar 23, 2022 4.660 4.676 4.600 4.676 16,624 +0.01(+0.13%)
Mar 22, 2022 4.650 4.680 4.600 4.670 10,872 -0.04(-0.85%)
Mar 21, 2022 4.630 4.740 4.630 4.710 85,347 +0.11(+2.39%)
Mar 18, 2022 4.620 4.620 4.550 4.600 19,685 -0.05(-1.08%)
Mar 17, 2022 4.540 4.730 4.540 4.650 28,691 +0.09(+1.97%)
Mar 16, 2022 4.505 4.570 4.460 4.560 15,182 +0.04(+0.88%)
Mar 15, 2022 4.411 4.550 4.397 4.520 25,484 +0.00(+0.00%)
Mar 14, 2022 4.930 4.930 4.465 4.520 32,921 -0.24(-5.04%)
Mar 11, 2022 4.740 4.760 4.680 4.760 28,720 +0.02(+0.42%)
Mar 10, 2022 4.750 4.770 4.698 4.740 64,458 +0.04(+0.85%)
Mar 09, 2022 4.510 4.710 4.510 4.700 74,776 +0.13(+2.84%)
Mar 08, 2022 4.520 4.670 4.515 4.570 82,856 +0.05(+1.11%)
Mar 07, 2022 4.500 4.540 4.451 4.520 39,107 +0.01(+0.22%)
Mar 04, 2022 4.453 4.527 4.220 4.510 56,333 +0.02(+0.38%)
Mar 03, 2022 4.490 4.520 4.450 4.493 64,609 -0.03(-0.62%)
Mar 02, 2022 4.510 4.540 4.460 4.521 20,055 -0.03(-0.64%)
Mar 01, 2022 4.260 4.580 4.260 4.550 22,024 +0.12(+2.71%)
Feb 28, 2022 4.470 4.470 4.320 4.430 24,541 -0.02(-0.45%)
Feb 25, 2022 4.300 4.473 4.350 4.450 18,205 +0.11(+2.42%)
Feb 24, 2022 4.400 4.490 4.200 4.345 50,006 -0.11(-2.36%)
Feb 23, 2022 4.450 4.543 4.390 4.450 288,954 +0.02(+0.45%)
Feb 22, 2022 4.540 4.540 4.390 4.430 92,356 -0.09(-1.99%)
Feb 18, 2022 4.520 0 -0.11(-2.27%)
Feb 17, 2022 4.450 4.648 4.450 4.625 67,937 +0.24(+5.35%)
Feb 16, 2022 4.405 4.450 4.365 4.390 37,812 +0.02(+0.46%)
Feb 15, 2022 4.240 4.400 4.240 4.370 24,937 -0.04(-0.91%)
Feb 14, 2022 4.480 4.480 4.270 4.410 57,729 +0.15(+3.52%)
Feb 11, 2022 4.170 4.280 4.130 4.260 122,543 +0.13(+3.15%)
Feb 10, 2022 4.160 4.210 4.070 4.130 81,136 -0.07(-1.67%)
Feb 09, 2022 4.390 4.440 4.150 4.200 14,762 -0.03(-0.71%)
Feb 08, 2022 4.230 4.300 4.180 4.230 116,700 +0.00(+0.00%)
Feb 07, 2022 4.110 4.290 4.110 4.230 131,783 +0.21(+5.22%)
Feb 04, 2022 3.980 4.050 3.820 4.020 17,428 +0.02(+0.50%)
Feb 03, 2022 4.000 4.049 4.000 358,380 -0.09(-2.20%)
Feb 02, 2022 4.030 4.090 4.000 4.090 7,774 -0.01(-0.24%)
Feb 01, 2022 3.930 4.160 3.930 4.100 24,602 +0.03(+0.74%)
Jan 31, 2022 4.000 4.070 4.000 4.070 25,301 +0.11(+2.65%)
Jan 28, 2022 3.940 3.980 3.925 3.965 34,194 -0.04(-1.12%)
Jan 27, 2022 4.310 4.310 3.980 4.010 42,258 -0.13(-3.14%)
Jan 26, 2022 4.270 4.320 4.113 4.140 49,245 -0.16(-3.80%)
Jan 25, 2022 4.260 4.360 4.197 4.304 46,712 +0.08(+1.98%)
Jan 24, 2022 4.030 4.220 4.030 4.220 70,330 -0.05(-1.16%)
Jan 21, 2022 4.430 4.500 4.270 4.270 17,962 -0.19(-4.27%)
Jan 20, 2022 4.300 4.500 4.268 4.460 54,895 +0.17(+3.96%)
Jan 19, 2022 4.150 4.290 4.057 4.290 54,691 +0.24(+5.93%)
Jan 18, 2022 3.860 4.052 3.860 4.050 31,853 +0.02(+0.50%)
Jan 14, 2022 4.030 0 -0.07(-1.71%)
Jan 13, 2022 4.200 4.200 4.084 4.100 94,112 -0.04(-0.97%)
Jan 12, 2022 4.200 4.200 4.060 4.140 97,377 +0.09(+2.22%)
Jan 11, 2022 4.070 4.070 3.939 4.050 46,963 +0.13(+3.29%)
Jan 10, 2022 3.890 3.940 3.835 3.921 26,151 +0.02(+0.54%)
Jan 07, 2022 3.958 3.958 3.875 3.900 39,871 -0.01(-0.26%)
Jan 06, 2022 3.913 3.950 3.879 3.910 57,456 -0.04(-1.01%)
Jan 05, 2022 4.200 4.220 3.941 3.950 76,378 -0.24(-5.73%)
Jan 04, 2022 4.150 4.370 4.150 4.190 40,579 -0.01(-0.24%)
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.