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 (%)
Jun 30, 2021 4.050 4.135 4.000 4.110 18,392 +0.05(+1.23%)
Jun 29, 2021 4.060 4.100 4.030 4.060 26,915 -0.03(-0.73%)
Jun 28, 2021 4.090 4.121 4.070 4.090 34,401 -0.03(-0.73%)
Jun 25, 2021 4.365 4.380 4.070 4.120 112,287 -0.02(-0.48%)
Jun 24, 2021 4.300 4.300 4.128 4.140 73,038 -0.13(-3.04%)
Jun 23, 2021 4.375 4.400 4.270 4.270 22,395 +0.00(+0.12%)
Jun 22, 2021 4.400 4.400 4.265 4.265 82,351 -0.18(-3.94%)
Jun 21, 2021 4.280 4.440 4.199 4.440 65,887 +0.32(+7.69%)
Jun 18, 2021 4.396 4.430 4.123 4.123 76,894 -0.31(-6.93%)
Jun 17, 2021 4.555 4.637 4.399 4.430 130,520 -0.40(-8.28%)
Jun 16, 2021 4.830 4.960 4.780 4.830 96,783 +0.15(+3.21%)
Jun 15, 2021 4.759 4.759 4.670 4.680 28,820 -0.02(-0.48%)
Jun 14, 2021 4.100 4.737 4.080 4.703 97,881 +0.60(+14.70%)
Jun 11, 2021 4.150 4.175 4.100 4.100 825,894 -0.09(-2.15%)
Jun 10, 2021 4.180 4.190 4.100 4.190 60,707 +0.00(+0.00%)
Jun 09, 2021 4.300 4.310 4.190 4.190 41,122 -0.05(-1.12%)
Jun 08, 2021 4.520 4.520 4.230 4.237 14,586 -0.05(-1.22%)
Jun 07, 2021 4.250 4.323 4.250 4.290 29,970 +0.03(+0.70%)
Jun 04, 2021 4.260 4.325 4.239 4.260 36,257 +0.02(+0.47%)
Jun 03, 2021 4.280 4.305 4.149 4.240 55,548 -0.09(-2.08%)
Jun 02, 2021 4.330 4.360 4.320 4.330 37,965 +0.01(+0.23%)
Jun 01, 2021 4.404 4.456 4.280 4.320 21,505 +0.00(+0.12%)
May 28, 2021 4.240 4.380 4.240 4.315 20,235 +0.07(+1.53%)
May 27, 2021 4.260 4.290 4.195 4.250 181,207 -0.06(-1.39%)
May 26, 2021 4.420 4.445 4.290 4.310 23,111 -0.03(-0.69%)
May 25, 2021 4.400 4.419 4.249 4.340 57,730 -0.16(-3.56%)
May 24, 2021 4.380 4.540 4.270 4.500 33,537 +0.10(+2.29%)
May 21, 2021 4.440 4.440 4.360 4.399 28,590 -0.01(-0.18%)
May 20, 2021 4.490 4.550 4.380 4.407 24,725 -0.10(-2.28%)
May 19, 2021 4.520 4.690 4.471 4.510 39,834 -0.03(-0.66%)
May 18, 2021 4.630 4.630 4.479 4.540 68,827 -0.08(-1.77%)
May 17, 2021 4.520 4.622 4.331 4.622 45,255 +0.26(+6.02%)
May 14, 2021 4.230 4.440 4.230 4.360 20,206 +0.22(+5.36%)
May 13, 2021 4.150 4.200 4.101 4.138 12,193 -0.01(-0.29%)
May 12, 2021 4.230 4.255 4.011 4.150 48,438 -0.09(-2.12%)
May 11, 2021 4.250 4.270 4.180 4.240 20,422 -0.01(-0.24%)
May 10, 2021 4.360 4.410 4.250 4.250 44,727 -0.05(-1.26%)
May 07, 2021 4.290 4.350 4.270 4.304 37,791 +0.11(+2.72%)
May 06, 2021 4.350 4.350 4.169 4.190 164,087 +0.06(+1.45%)
May 05, 2021 4.100 4.130 4.040 4.130 28,904 +0.03(+0.73%)
May 04, 2021 4.203 4.249 4.076 4.100 52,873 -0.16(-3.76%)
May 03, 2021 4.180 4.290 4.150 4.260 378,063 +0.08(+1.90%)
Apr 30, 2021 4.260 4.270 4.180 4.181 302,100 -0.09(-2.06%)
Apr 29, 2021 4.350 4.370 4.249 4.268 51,036 -0.13(-2.99%)
Apr 28, 2021 4.250 4.410 4.220 4.400 21,226 +0.08(+1.85%)
Apr 27, 2021 4.450 4.450 4.298 4.320 15,548 -0.07(-1.59%)
Apr 26, 2021 4.380 4.413 4.357 4.390 10,127 +0.07(+1.62%)
Apr 23, 2021 4.311 4.360 4.300 4.320 11,700 +0.01(+0.32%)
Apr 22, 2021 4.346 4.378 4.297 4.306 30,216 -0.11(-2.54%)
Apr 21, 2021 4.350 4.475 4.340 4.419 46,633 +0.08(+1.82%)
Apr 20, 2021 4.620 4.620 4.340 4.340 19,554 -0.07(-1.59%)
Apr 19, 2021 4.537 4.578 4.410 4.410 36,337 -0.13(-2.86%)
Apr 16, 2021 4.610 4.640 4.500 4.540 20,800 +0.00(+0.02%)
Apr 15, 2021 4.450 4.626 4.450 4.539 22,904 +0.19(+4.35%)
Apr 14, 2021 4.500 4.600 4.350 4.350 13,807 -0.14(-3.22%)
Apr 13, 2021 4.420 4.510 4.385 4.495 20,889 +0.09(+2.15%)
Apr 12, 2021 4.593 4.620 4.373 4.400 25,005 -0.20(-4.35%)
Apr 09, 2021 4.510 4.750 4.510 4.600 9,800 -0.08(-1.65%)
Apr 08, 2021 4.620 4.680 4.600 4.677 12,908 +0.14(+3.02%)
Apr 07, 2021 4.530 4.655 4.530 4.540 5,516 -0.03(-0.72%)
Apr 06, 2021 4.560 4.653 4.560 4.573 13,001 +0.03(+0.73%)
Apr 05, 2021 4.580 4.610 4.520 4.540 36,804 -0.04(-0.87%)
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.