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 (%)
Oct 31, 2018 1.754 1.788 1.736 1.736 24,850 +0.01(+0.39%)
Oct 30, 2018 1.750 1.750 1.720 1.729 5,600 -0.06(-3.39%)
Oct 29, 2018 1.768 1.791 1.753 1.790 8,895 -0.01(-0.56%)
Oct 26, 2018 1.727 1.820 1.727 1.800 11,700 +0.02(+1.20%)
Oct 25, 2018 1.813 1.829 1.779 1.779 31,200 -0.07(-3.72%)
Oct 24, 2018 1.838 1.850 1.838 1.847 4,061 +0.01(+0.40%)
Oct 23, 2018 1.903 1.920 1.840 1.840 9,929 -0.01(-0.64%)
Oct 22, 2018 1.887 1.890 1.850 1.852 6,192 -0.04(-2.23%)
Oct 19, 2018 1.896 1.899 1.860 1.894 12,500 -0.00(-0.19%)
Oct 18, 2018 1.980 1.980 1.898 1.898 13,330 -0.01(-0.56%)
Oct 17, 2018 1.900 1.910 1.900 1.908 2,500 -0.04(-2.14%)
Oct 16, 2018 2.039 2.039 1.948 1.950 3,615 -0.05(-2.50%)
Oct 15, 2018 2.040 2.040 1.998 2.000 2,309 +0.06(+3.09%)
Oct 12, 2018 2.047 2.047 1.883 1.940 16,600 -0.12(-5.83%)
Oct 11, 2018 2.000 2.060 1.930 2.060 1,400 +0.15(+8.07%)
Oct 10, 2018 1.870 1.906 1.855 1.906 4,652 -0.00(-0.20%)
Oct 09, 2018 2.011 2.011 1.830 1.910 25,344 -0.22(-10.33%)
Oct 08, 2018 2.130 2.130 2.130 2.130 170 +0.12(+5.97%)
Oct 05, 2018 2.020 2.020 1.954 2.010 10,200 +0.02(+1.01%)
Oct 04, 2018 2.000 2.000 1.923 1.990 10,555 +0.09(+4.73%)
Oct 03, 2018 1.917 1.930 1.900 1.900 4,282 +0.02(+1.07%)
Oct 02, 2018 1.780 1.881 1.780 1.880 10,692 +0.10(+5.62%)
Oct 01, 2018 1.760 1.800 1.760 1.780 17,624 +0.03(+1.59%)
Sep 28, 2018 1.696 1.752 1.696 1.752 4,200 +0.02(+1.28%)
Sep 27, 2018 1.720 1.730 1.720 1.730 1,400 -0.01(-0.83%)
Sep 26, 2018 1.700 1.744 1.700 1.744 3,089 -0.03(-1.86%)
Sep 25, 2018 1.735 1.778 1.735 1.778 2,300 +0.02(+0.99%)
Sep 24, 2018 1.780 1.780 1.760 1.760 7,033 -0.01(-0.56%)
Sep 21, 2018 1.769 1.770 1.738 1.770 16,500 +0.04(+2.44%)
Sep 20, 2018 1.788 1.790 1.728 1.728 18,866 -0.03(-1.90%)
Sep 19, 2018 1.776 1.781 1.742 1.761 14,350 +0.00(+0.07%)
Sep 18, 2018 1.755 1.770 1.737 1.760 11,536 +0.00(+0.00%)
Sep 17, 2018 1.725 1.770 1.725 1.760 12,650 +0.02(+1.15%)
Sep 14, 2018 1.700 1.740 1.697 1.740 17,700 +0.00(+0.00%)
Sep 13, 2018 1.743 1.760 1.690 1.740 51,100 -0.01(-0.57%)
Sep 12, 2018 1.670 1.750 1.665 1.750 10,546 +0.15(+9.64%)
Sep 11, 2018 1.619 1.630 1.596 1.596 25,750 -0.01(-0.78%)
Sep 10, 2018 1.615 1.615 1.609 1.609 225 -0.02(-1.32%)
Sep 07, 2018 1.639 1.650 1.630 1.630 58,300 -0.03(-2.01%)
Sep 05, 2018 1.663 1.663 1.663 0 +0.00(+0.00%)
Sep 04, 2018 1.619 1.663 1.588 1.663 33,291 -0.01(-0.55%)
Aug 31, 2018 1.673 1.673 1.673 0 -0.03(-1.61%)
Aug 30, 2018 1.712 1.713 1.700 1.700 16,715 -0.11(-6.08%)
Aug 29, 2018 1.840 1.840 1.784 1.810 7,399 +0.03(+1.69%)
Aug 28, 2018 1.791 1.830 1.780 1.780 19,591 -0.02(-1.11%)
Aug 27, 2018 1.780 1.800 1.760 1.800 31,782 +0.07(+4.05%)
Aug 24, 2018 1.680 1.740 1.680 1.730 22,900 +0.05(+2.98%)
Aug 23, 2018 1.750 1.750 1.674 1.680 46,473 -0.09(-5.03%)
Aug 22, 2018 1.740 1.769 1.730 1.769 28,900 +0.07(+4.24%)
Aug 21, 2018 1.670 1.698 1.660 1.697 38,894 +0.05(+3.32%)
Aug 20, 2018 1.681 1.690 1.642 1.642 6,387 +0.02(+1.48%)
Aug 17, 2018 1.607 1.620 1.590 1.619 23,500 +0.04(+2.24%)
Aug 16, 2018 1.644 1.683 1.566 1.583 25,464 -0.10(-5.77%)
Aug 15, 2018 1.770 1.780 1.669 1.680 13,327 -0.10(-5.41%)
Aug 14, 2018 1.750 1.790 1.745 1.776 17,131 +0.05(+2.87%)
Aug 13, 2018 1.810 1.810 1.726 1.726 12,109 -0.13(-7.18%)
Aug 10, 2018 1.853 1.880 1.853 1.860 6,500 +0.00(+0.00%)
Aug 09, 2018 1.890 1.890 1.845 1.860 6,134 -0.03(-1.72%)
Aug 08, 2018 1.920 1.930 1.892 1.893 5,333 -0.05(-2.44%)
Aug 07, 2018 2.000 2.000 1.920 1.940 5,953 +0.08(+4.30%)
Aug 06, 2018 1.900 1.900 1.860 1.860 4,798 -0.07(-3.56%)
Aug 03, 2018 1.929 1.929 1.929 1.929 1,000 -0.03(-1.60%)
Aug 02, 2018 1.960 1.960 1.960 67 +0.00(+0.00%)
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.