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 30, 2020 4.290 4.500 4.290 4.481 23,500 +0.05(+1.04%)
Oct 29, 2020 4.484 4.510 4.396 4.434 7,422 +0.12(+2.89%)
Oct 28, 2020 4.510 4.510 4.285 4.310 68,179 -0.38(-8.10%)
Oct 27, 2020 4.540 4.700 4.540 4.690 37,725 +0.17(+3.83%)
Oct 26, 2020 4.500 4.650 4.500 4.517 24,663 -0.14(-3.07%)
Oct 23, 2020 4.750 4.960 4.650 4.660 10,600 -0.03(-0.62%)
Oct 22, 2020 4.652 4.700 4.510 4.689 14,978 -0.03(-0.53%)
Oct 21, 2020 4.750 4.768 4.660 4.714 22,179 -0.01(-0.12%)
Oct 20, 2020 4.727 4.735 4.630 4.720 18,312 +0.06(+1.19%)
Oct 19, 2020 4.748 4.815 4.664 4.664 23,879 -0.11(-2.22%)
Oct 16, 2020 5.000 5.000 4.750 4.770 18,800 -0.08(-1.65%)
Oct 15, 2020 4.855 4.925 4.814 4.850 40,272 -0.10(-2.02%)
Oct 14, 2020 5.070 5.120 4.942 4.950 17,090 -0.10(-1.95%)
Oct 13, 2020 4.970 5.048 4.915 5.048 7,181 +0.10(+1.99%)
Oct 12, 2020 4.963 5.090 4.900 4.950 6,205 -0.05(-1.00%)
Oct 09, 2020 4.800 5.006 4.800 5.000 41,600 +0.26(+5.49%)
Oct 08, 2020 4.800 4.800 4.600 4.740 27,234 +0.19(+4.18%)
Oct 07, 2020 4.573 4.627 4.514 4.550 11,567 -0.02(-0.44%)
Oct 06, 2020 4.700 4.770 4.550 4.570 28,557 -0.12(-2.55%)
Oct 05, 2020 4.675 4.910 4.630 4.690 25,638 +0.05(+1.06%)
Oct 02, 2020 4.520 4.750 4.520 4.640 23,400 -0.12(-2.62%)
Oct 01, 2020 4.756 4.840 4.736 4.765 15,638 +0.01(+0.32%)
Sep 30, 2020 4.510 4.770 4.510 4.750 45,848 +0.01(+0.15%)
Sep 29, 2020 4.765 4.870 4.722 4.743 42,402 -0.02(-0.36%)
Sep 28, 2020 4.758 4.832 4.660 4.760 19,528 +0.06(+1.28%)
Sep 25, 2020 4.600 4.700 4.544 4.700 56,800 +0.05(+1.08%)
Sep 24, 2020 4.500 4.691 4.350 4.650 67,459 +0.16(+3.56%)
Sep 23, 2020 4.760 4.820 4.480 4.490 64,056 -0.33(-6.85%)
Sep 22, 2020 4.853 4.955 4.750 4.820 25,371 -0.03(-0.62%)
Sep 21, 2020 5.000 5.130 4.755 4.850 61,137 -0.22(-4.26%)
Sep 18, 2020 5.250 5.250 5.066 5.066 40,600 -0.10(-1.85%)
Sep 17, 2020 5.180 5.249 4.990 5.161 40,226 -0.01(-0.17%)
Sep 16, 2020 5.250 5.250 5.150 5.170 37,157 -0.03(-0.48%)
Sep 15, 2020 5.200 5.290 5.170 5.195 58,606 +0.05(+0.98%)
Sep 14, 2020 5.240 5.250 5.030 5.145 93,127 +0.27(+5.64%)
Sep 11, 2020 5.069 5.079 4.860 4.870 59,800 -0.11(-2.11%)
Sep 10, 2020 5.470 5.470 4.950 4.975 176,343 -0.08(-1.58%)
Sep 09, 2020 4.850 5.130 4.850 5.055 299,301 +0.30(+6.34%)
Sep 08, 2020 4.690 4.853 4.530 4.754 131,107 +0.08(+1.76%)
Sep 04, 2020 4.593 4.684 4.526 4.671 33,200 +0.06(+1.33%)
Sep 03, 2020 4.545 4.619 4.460 4.610 30,303 +0.05(+1.07%)
Sep 02, 2020 4.499 4.619 4.370 4.561 38,387 +0.06(+1.38%)
Sep 01, 2020 4.738 4.738 4.480 4.499 40,159 -0.14(-3.09%)
Aug 31, 2020 4.350 4.659 4.350 4.643 57,884 +0.27(+6.24%)
Aug 28, 2020 4.350 4.410 4.335 4.370 22,800 +0.21(+5.05%)
Aug 27, 2020 4.450 4.459 4.150 4.160 65,423 -0.25(-5.69%)
Aug 26, 2020 4.266 4.476 4.250 4.411 29,332 +0.09(+2.10%)
Aug 25, 2020 4.400 4.410 4.201 4.320 74,227 -0.08(-1.82%)
Aug 24, 2020 4.560 4.600 4.398 4.400 72,970 -0.16(-3.46%)
Aug 21, 2020 4.700 4.700 4.510 4.558 105,400 -0.16(-3.34%)
Aug 20, 2020 4.790 4.790 4.630 4.715 50,647 +0.06(+1.21%)
Aug 19, 2020 4.925 5.000 4.610 4.659 73,061 -0.34(-6.83%)
Aug 18, 2020 5.050 5.120 4.920 5.000 52,609 +0.07(+1.35%)
Aug 17, 2020 4.981 5.040 4.800 4.933 53,679 +0.15(+3.21%)
Aug 14, 2020 5.080 5.080 4.670 4.780 70,700 -0.17(-3.45%)
Aug 13, 2020 4.910 5.109 4.910 4.951 37,753 +0.14(+2.89%)
Aug 12, 2020 5.094 5.094 4.790 4.811 61,720 -0.08(-1.63%)
Aug 11, 2020 5.280 5.280 4.891 4.891 83,848 -0.55(-10.14%)
Aug 10, 2020 5.550 5.790 5.414 5.443 57,400 -0.15(-2.76%)
Aug 07, 2020 6.060 6.060 5.530 5.598 46,700 -0.21(-3.55%)
Aug 06, 2020 5.949 6.186 5.790 5.804 40,599 -0.07(-1.17%)
Aug 05, 2020 5.748 6.097 5.748 5.873 73,736 +0.18(+3.12%)
Aug 04, 2020 5.319 5.700 5.150 5.695 77,201 +0.62(+12.11%)
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.