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 29, 2022 4.240 4.240 4.070 4.070 77,231 -0.15(-3.55%)
Apr 28, 2022 4.090 4.220 4.058 4.220 49,697 +0.11(+2.63%)
Apr 27, 2022 4.180 4.200 4.090 4.112 30,162 -0.09(-2.05%)
Apr 26, 2022 4.120 4.320 4.120 4.198 49,408 -0.13(-3.06%)
Apr 25, 2022 4.350 4.350 4.200 4.330 46,373 -0.06(-1.47%)
Apr 22, 2022 4.470 4.570 4.374 4.395 110,908 -0.12(-2.76%)
Apr 21, 2022 4.560 4.580 4.452 4.520 63,218 -0.13(-2.80%)
Apr 20, 2022 4.592 4.699 4.590 4.650 17,377 +0.03(+0.65%)
Apr 19, 2022 4.610 4.670 4.580 4.620 50,399 -0.04(-0.86%)
Apr 18, 2022 4.739 4.820 4.630 4.660 102,527 -0.05(-1.06%)
Apr 14, 2022 4.670 4.720 4.610 4.710 106,004 +0.05(+1.07%)
Apr 13, 2022 4.524 4.695 4.524 4.660 24,302 +0.17(+3.84%)
Apr 12, 2022 4.280 4.590 4.280 4.487 32,188 -0.02(-0.39%)
Apr 11, 2022 4.510 4.540 4.430 4.505 21,486 -0.01(-0.25%)
Apr 08, 2022 4.350 4.550 4.350 4.516 21,108 +0.15(+3.35%)
Apr 07, 2022 4.270 4.380 4.250 4.370 118,934 +0.07(+1.63%)
Apr 06, 2022 4.440 4.480 4.207 4.300 23,006 +0.04(+0.96%)
Apr 05, 2022 4.320 4.350 4.250 4.259 36,521 -0.04(-0.95%)
Apr 04, 2022 4.442 4.442 4.290 4.300 48,449 -0.08(-1.83%)
Apr 01, 2022 4.740 4.740 4.330 4.380 95,160 -0.27(-5.81%)
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%)
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.