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 (%)
Jan 31, 2018 1.746 1.750 1.744 1.744 4,937 +0.03(+1.98%)
Jan 30, 2018 1.750 1.710 1.710 594 -0.04(-2.29%)
Jan 29, 2018 1.796 1.802 1.739 1.750 10,246 -0.06(-3.50%)
Jan 26, 2018 1.782 1.820 1.782 1.813 18,337 +0.03(+1.64%)
Jan 25, 2018 1.779 1.823 1.779 1.784 1,633 -0.02(-0.88%)
Jan 24, 2018 1.800 1.830 1.782 1.800 12,483 +0.02(+1.06%)
Jan 23, 2018 1.830 1.830 1.761 1.781 4,305 +0.03(+1.78%)
Jan 22, 2018 1.800 1.800 1.720 1.750 16,663 -0.03(-1.77%)
Jan 19, 2018 1.781 1.782 1.781 1.782 900 -0.01(-0.67%)
Jan 17, 2018 1.794 1.794 1.794 28 +0.00(+0.15%)
Jan 16, 2018 1.791 1.791 1.791 1.791 302 +0.14(+8.55%)
Jan 12, 2018 1.650 1.650 1.650 0 +0.03(+2.16%)
Jan 11, 2018 1.615 1.615 1.615 1.615 200 +0.01(+0.32%)
Jan 10, 2018 1.590 1.610 1.610 3,700 +0.02(+1.25%)
Jan 09, 2018 1.620 1.620 1.590 1.590 7,118 -0.06(-3.62%)
Jan 08, 2018 1.640 1.650 1.635 1.650 8,016 +0.00(+0.30%)
Jan 05, 2018 1.657 1.662 1.645 1.645 10,000 +0.02(+1.54%)
Jan 04, 2018 1.620 1.620 1.620 1.620 750 +0.01(+0.62%)
Jan 03, 2018 1.627 1.643 1.610 1.610 3,729 -0.02(-1.22%)
Jan 02, 2018 1.611 1.631 1.530 1.630 63,820 +0.09(+5.73%)
Dec 29, 2017 1.542 1.542 1.542 0 +0.03(+2.32%)
Dec 28, 2017 1.500 1.507 1.500 1.507 3,566 +0.00(+0.33%)
Dec 27, 2017 1.526 1.526 1.502 1.502 3,568 +0.01(+0.68%)
Dec 22, 2017 1.492 1.492 1.492 3 -0.00(-0.27%)
Dec 21, 2017 1.504 1.504 1.504 1.496 1,003 +0.05(+3.54%)
Dec 19, 2017 1.445 1.445 1.445 9 +0.00(+0.27%)
Dec 18, 2017 1.441 1.441 1.441 1.441 128 -0.03(-2.29%)
Dec 15, 2017 1.455 1.474 1.455 1.474 940 +0.00(+0.01%)
Dec 14, 2017 1.483 1.483 1.474 1.474 900 -0.07(-4.46%)
Dec 13, 2017 1.434 1.543 1.434 1.543 3,900 +0.10(+6.97%)
Dec 12, 2017 1.443 1.443 1.443 1.443 303 +0.01(+0.75%)
Dec 11, 2017 1.434 1.434 1.432 1.432 8,000 +0.01(+0.40%)
Dec 08, 2017 1.390 1.426 1.390 1.426 800 -0.01(-0.91%)
Dec 07, 2017 1.460 1.460 1.439 1.439 1,411 -0.03(-2.08%)
Dec 06, 2017 1.430 1.470 1.430 1.470 2,519 +0.05(+3.52%)
Dec 05, 2017 1.420 1.420 1.420 1.420 177 -0.03(-1.93%)
Dec 04, 2017 1.448 1.448 1.448 1.448 206 -0.01(-0.77%)
Dec 01, 2017 1.467 1.467 1.459 1.459 6,643 +0.02(+1.15%)
Nov 30, 2017 1.455 1.455 1.443 1.443 1,270 -0.02(-1.19%)
Nov 29, 2017 1.450 1.460 1.450 1.460 3,293 -0.02(-1.48%)
Nov 28, 2017 1.503 1.503 1.475 1.482 28,583 -0.05(-3.42%)
Nov 27, 2017 1.546 1.546 1.508 1.534 17,504 +0.00(+0.22%)
Nov 24, 2017 1.540 1.543 1.531 1.531 8,389 +0.00(+0.08%)
Nov 22, 2017 1.557 1.560 1.530 1.530 4,262 -0.00(-0.31%)
Nov 21, 2017 1.536 1.536 1.535 1.535 639 -0.00(-0.12%)
Nov 20, 2017 1.537 1.537 1.537 1.537 333 +0.02(+1.09%)
Nov 17, 2017 1.543 1.543 1.520 1.520 16,707 +0.00(+0.20%)
Nov 15, 2017 1.517 1.517 1.517 0 -0.03(-2.15%)
Nov 14, 2017 1.612 1.614 1.550 1.550 26,696 -0.02(-1.00%)
Nov 13, 2017 1.562 1.570 1.550 1.566 13,510 +0.08(+5.10%)
Nov 09, 2017 1.490 1.490 1.490 10 +0.00(+0.00%)
Nov 08, 2017 1.536 1.536 1.477 1.490 11,805 +0.02(+1.64%)
Nov 07, 2017 1.465 1.470 1.418 1.466 4,572 -0.01(-0.95%)
Nov 06, 2017 1.500 1.500 1.480 1.480 4,752 +0.02(+1.48%)
Nov 03, 2017 1.475 1.475 1.440 1.458 15,661 +0.05(+3.43%)
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.