Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Mining Corp (OP: TPRFF )

N/A 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 (%)
Sep 13, 2023 0 +0.00(+0.00%)
Sep 12, 2023 2.350 2.430 2.350 2.411 35,139 +0.08(+3.25%)
Sep 11, 2023 2.130 2.368 2.130 2.335 74,119 +0.22(+10.43%)
Sep 08, 2023 2.150 2.190 2.114 2.114 10,283 -0.03(-1.43%)
Sep 07, 2023 2.100 2.152 2.100 2.145 11,543 -0.02(-1.15%)
Sep 06, 2023 2.180 2.300 2.135 2.170 44,367 -0.01(-0.46%)
Sep 05, 2023 2.280 2.280 2.163 2.180 9,893 -0.10(-4.39%)
Sep 01, 2023 2.310 2.320 2.276 2.280 31,584 -0.04(-1.87%)
Aug 31, 2023 2.315 2.324 2.294 2.324 1,798 -0.01(-0.62%)
Aug 30, 2023 2.368 2.368 2.299 2.338 25,056 +0.00(+0.02%)
Aug 29, 2023 2.320 2.351 2.311 2.337 29,348 +0.05(+2.07%)
Aug 28, 2023 2.208 2.305 2.200 2.290 11,950 +0.12(+5.58%)
Aug 25, 2023 2.160 2.177 2.142 2.169 8,607 -0.01(-0.50%)
Aug 24, 2023 2.160 2.225 2.160 2.180 18,762 -0.02(-0.91%)
Aug 23, 2023 2.200 2.230 2.193 2.200 12,201 +0.11(+5.26%)
Aug 22, 2023 2.080 2.099 2.060 2.090 66,525 -0.01(-0.24%)
Aug 21, 2023 2.090 2.100 2.070 2.095 44,413 +0.02(+0.97%)
Aug 18, 2023 2.094 2.110 2.068 2.075 72,541 -0.01(-0.72%)
Aug 17, 2023 2.085 2.100 2.060 2.090 20,055 +0.04(+1.74%)
Aug 16, 2023 2.099 2.100 2.054 2.054 19,616 -0.03(-1.24%)
Aug 15, 2023 2.110 2.110 2.065 2.080 17,203 -0.07(-3.26%)
Aug 14, 2023 2.070 2.150 2.070 2.150 16,706 -0.01(-0.31%)
Aug 11, 2023 2.180 2.187 2.156 2.157 21,023 -0.03(-1.23%)
Aug 10, 2023 2.258 2.264 2.152 2.183 162,526 -0.07(-2.96%)
Aug 09, 2023 2.260 2.270 2.246 2.250 35,810 -0.02(-0.88%)
Aug 08, 2023 2.305 2.340 2.250 2.270 19,257 -0.07(-2.99%)
Aug 07, 2023 2.350 2.370 2.320 2.340 1,382 +0.02(+0.86%)
Aug 04, 2023 2.300 2.390 2.300 2.320 21,038 -0.03(-1.28%)
Aug 03, 2023 2.328 2.350 2.297 2.350 49,771 +0.00(+0.00%)
Aug 02, 2023 2.400 2.400 2.350 2.350 8,242 -0.09(-3.71%)
Aug 01, 2023 2.441 2.460 2.400 2.441 18,289 -0.09(-3.54%)
Jul 31, 2023 2.505 2.567 2.460 2.530 13,136 +0.06(+2.35%)
Jul 28, 2023 2.525 2.525 2.469 2.472 7,997 -0.01(-0.32%)
Jul 27, 2023 2.540 2.551 2.460 2.480 10,631 -0.11(-4.25%)
Jul 26, 2023 2.560 2.600 2.560 2.590 4,220 -0.02(-0.58%)
Jul 25, 2023 2.598 2.630 2.570 2.605 7,468 -0.04(-1.70%)
Jul 24, 2023 2.620 2.650 2.578 2.650 2,148 +0.06(+2.46%)
Jul 21, 2023 2.630 2.636 2.571 2.587 9,018 -0.04(-1.65%)
Jul 20, 2023 2.750 2.770 2.625 2.630 15,581 -0.14(-5.05%)
Jul 19, 2023 2.580 2.784 2.580 2.770 69,952 +0.04(+1.53%)
Jul 18, 2023 2.640 2.735 2.590 2.728 18,663 +0.17(+6.57%)
Jul 17, 2023 2.540 2.560 2.480 2.560 21,313 +0.00(+0.00%)
Jul 14, 2023 2.650 2.660 2.560 2.560 12,897 -0.10(-3.83%)
Jul 13, 2023 2.455 2.680 2.455 2.662 123,736 +0.23(+9.55%)
Jul 12, 2023 2.430 2.460 2.420 2.430 28,501 +0.02(+0.83%)
Jul 11, 2023 2.430 2.440 2.408 2.410 18,125 +0.01(+0.25%)
Jul 10, 2023 2.330 2.410 2.295 2.404 8,798 +0.07(+3.18%)
Jul 07, 2023 2.340 2.401 2.330 2.330 23,628 +0.03(+1.44%)
Jul 06, 2023 2.320 2.335 2.297 2.297 12,535 -0.07(-3.08%)
Jul 05, 2023 2.397 2.430 2.350 2.370 45,096 -0.07(-2.87%)
Jul 03, 2023 2.400 2.440 2.400 2.440 466 +0.04(+1.75%)
Jun 30, 2023 2.350 2.400 2.350 2.398 27,589 +0.04(+1.61%)
Jun 29, 2023 2.351 2.360 2.290 2.360 1,329 +0.02(+0.85%)
Jun 28, 2023 2.380 2.380 2.330 2.340 29,101 -0.04(-1.68%)
Jun 27, 2023 2.358 2.380 2.340 2.380 49,650 +0.02(+1.00%)
Jun 26, 2023 2.350 2.380 2.350 2.357 131,905 +0.01(+0.28%)
Jun 23, 2023 2.361 2.375 2.350 2.350 17,947 -0.01(-0.42%)
Jun 22, 2023 2.366 2.392 2.340 2.360 26,481 +0.00(+0.21%)
Jun 21, 2023 2.250 2.355 2.250 2.355 33,606 +0.04(+1.73%)
Jun 20, 2023 2.298 2.410 2.280 2.315 18,206 -0.02(-0.64%)
Jun 16, 2023 2.290 2.370 2.250 2.330 32,766 +0.04(+1.97%)
Jun 15, 2023 2.300 2.300 2.258 2.285 15,355 -0.73(-24.34%)
May 08, 2023 3.060 3.070 3.010 3.020 45,585 -0.02(-0.66%)
May 05, 2023 2.994 3.055 2.950 3.040 11,558 +0.02(+0.66%)
May 04, 2023 2.960 3.105 2.960 3.020 49,924 +0.08(+2.62%)
May 03, 2023 2.940 2.980 2.940 2.943 8,375 -0.01(-0.24%)
May 02, 2023 2.810 2.962 2.770 2.950 105,219 +0.10(+3.51%)
May 01, 2023 2.900 2.905 2.840 2.850 18,431 +0.02(+0.58%)
Apr 28, 2023 2.870 2.880 2.830 2.833 33,795 -0.05(-1.61%)
Apr 27, 2023 2.850 2.880 2.835 2.880 4,649 +0.02(+0.70%)
Apr 26, 2023 3.000 3.000 2.860 2.860 18,820 -0.03(-1.04%)
Apr 25, 2023 2.900 2.900 2.820 2.890 30,974 -0.03(-1.20%)
Apr 24, 2023 2.950 2.960 2.850 2.925 25,451 -0.00(-0.02%)
Apr 21, 2023 3.030 3.040 2.890 2.926 38,135 -0.13(-4.39%)
Apr 20, 2023 3.160 3.160 3.050 3.060 35,211 -0.11(-3.35%)
Apr 19, 2023 3.130 3.256 3.130 3.166 57,153 -0.04(-1.35%)
Apr 18, 2023 3.250 3.290 3.140 3.209 17,180 +0.07(+2.35%)
Apr 17, 2023 3.230 3.249 3.120 3.136 21,115 -0.16(-4.83%)
Apr 14, 2023 3.230 3.310 3.230 3.295 25,009 -0.04(-1.35%)
Apr 13, 2023 3.350 3.400 3.310 3.340 85,342 +0.07(+2.08%)
Apr 12, 2023 3.270 3.290 3.220 3.272 44,582 +0.03(+0.99%)
Apr 11, 2023 3.200 3.268 3.150 3.240 31,242 +0.13(+4.18%)
Apr 10, 2023 3.180 3.220 3.065 3.110 57,939 -0.10(-3.12%)
Apr 06, 2023 3.200 3.210 3.151 3.210 28,775 -0.01(-0.24%)
Apr 05, 2023 3.290 3.290 3.160 3.218 77,073 +0.01(+0.39%)
Apr 04, 2023 3.140 3.270 3.110 3.205 91,236 +0.07(+2.07%)
Apr 03, 2023 3.050 3.150 3.050 3.140 38,773 +0.05(+1.62%)
Mar 31, 2023 3.010 3.127 3.010 3.090 48,501 +0.02(+0.70%)
Mar 30, 2023 3.073 3.073 3.030 3.069 26,660 +0.01(+0.45%)
Mar 29, 2023 3.080 3.086 3.020 3.055 25,579 -0.04(-1.29%)
Mar 28, 2023 2.875 3.095 2.875 3.095 38,936 +0.16(+5.45%)
Mar 27, 2023 2.820 2.950 2.820 2.935 40,395 -0.04(-1.18%)
Mar 24, 2023 2.940 3.000 2.940 2.970 7,177 +0.00(+0.00%)
Mar 23, 2023 2.945 3.046 2.930 2.970 21,884 +0.07(+2.34%)
Mar 22, 2023 2.920 2.968 2.900 2.902 21,811 -0.02(-0.74%)
Mar 21, 2023 2.940 2.945 2.880 2.924 17,089 -0.06(-1.90%)
Mar 20, 2023 3.040 3.050 2.980 2.980 55,505 -0.01(-0.33%)
Mar 17, 2023 2.920 3.017 2.890 2.990 90,594 +0.16(+5.65%)
Mar 16, 2023 2.800 2.840 2.770 2.830 22,556 -0.02(-0.53%)
Mar 15, 2023 2.818 2.980 2.770 2.845 146,148 -0.04(-1.56%)
Mar 14, 2023 2.900 2.920 2.880 2.890 18,203 -0.01(-0.34%)
Mar 13, 2023 2.780 2.925 2.675 2.900 35,591 +0.19(+7.01%)
Mar 10, 2023 2.748 2.755 2.682 2.710 17,473 +0.05(+1.86%)
Mar 09, 2023 2.730 2.730 2.640 2.660 25,295 -0.07(-2.55%)
Mar 08, 2023 2.780 2.780 2.710 2.730 21,274 -0.06(-2.33%)
Mar 07, 2023 2.850 2.850 2.780 2.795 34,072 -0.10(-3.45%)
Mar 06, 2023 2.891 2.940 2.880 2.895 7,901 -0.02(-0.86%)
Mar 03, 2023 2.950 2.950 2.905 2.920 20,926 -0.03(-0.86%)
Mar 02, 2023 3.000 3.010 2.914 2.945 18,751 -0.08(-2.80%)
Mar 01, 2023 2.930 3.030 2.920 3.030 58,400 +0.10(+3.32%)
Feb 28, 2023 2.906 2.945 2.870 2.933 38,944 +0.03(+0.95%)
Feb 27, 2023 2.800 2.910 2.800 2.905 36,059 +0.05(+1.75%)
Feb 24, 2023 2.860 2.865 2.799 2.855 31,212 -0.05(-1.62%)
Feb 23, 2023 2.940 2.996 2.870 2.902 17,366 -0.04(-1.39%)
Feb 22, 2023 2.910 3.005 2.910 2.943 24,750 -0.01(-0.39%)
Feb 21, 2023 3.050 3.050 2.908 2.954 41,069 -0.10(-3.14%)
Feb 17, 2023 3.050 3.120 2.990 3.050 19,232 -0.03(-1.10%)
Feb 16, 2023 3.090 3.140 3.000 3.084 44,108 -0.01(-0.19%)
Feb 15, 2023 3.260 3.260 3.050 3.090 79,147 -0.06(-1.90%)
Feb 14, 2023 3.160 3.161 3.099 3.150 38,793 +0.02(+0.50%)
Feb 13, 2023 3.160 3.180 3.134 3.134 35,830 -0.06(-1.90%)
Feb 10, 2023 3.190 3.250 3.150 3.195 30,304 -0.09(-2.73%)
Feb 09, 2023 3.280 3.290 3.150 3.285 44,551 +0.00(+0.13%)
Feb 08, 2023 3.340 3.340 3.260 3.280 32,712 -0.00(-0.02%)
Feb 07, 2023 3.100 3.315 3.100 3.281 18,205 +0.11(+3.55%)
Feb 06, 2023 3.220 3.350 3.165 3.169 29,490 -0.07(-2.20%)
Feb 03, 2023 3.390 3.390 3.237 3.240 57,487 -0.19(-5.54%)
Feb 02, 2023 3.520 3.610 3.401 3.430 22,751 -0.14(-3.92%)
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.