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, 2022 2.216 2.270 2.150 2.150 26,745 -0.12(-5.29%)
Oct 28, 2022 2.260 2.270 2.220 2.270 11,257 +0.04(+1.79%)
Oct 27, 2022 2.229 2.260 2.210 2.230 15,192 +0.00(+0.00%)
Oct 26, 2022 2.190 2.245 2.144 2.230 48,569 +0.08(+3.78%)
Oct 25, 2022 2.147 2.210 2.110 2.149 41,265 +0.04(+1.84%)
Oct 24, 2022 2.170 2.170 2.110 2.110 30,819 -0.04(-1.63%)
Oct 21, 2022 2.110 2.145 2.090 2.145 38,126 +0.04(+1.71%)
Oct 20, 2022 2.123 2.200 2.099 2.109 55,222 -0.03(-1.44%)
Oct 19, 2022 2.119 2.140 2.100 2.140 12,334 +0.00(+0.16%)
Oct 18, 2022 2.140 2.158 2.104 2.136 19,894 +0.02(+0.78%)
Oct 17, 2022 2.227 2.268 2.120 2.120 30,115 -0.06(-2.75%)
Oct 14, 2022 2.260 2.300 2.170 2.180 103,903 -0.14(-6.10%)
Oct 13, 2022 2.326 2.380 2.247 2.321 56,208 -0.06(-2.69%)
Oct 12, 2022 2.380 2.400 2.360 2.386 31,355 -0.04(-1.54%)
Oct 11, 2022 2.470 2.480 2.370 2.423 62,631 -0.07(-2.89%)
Oct 10, 2022 2.505 2.510 2.470 2.495 11,964 -0.01(-0.60%)
Oct 07, 2022 2.500 2.560 2.480 2.510 22,733 +0.00(+0.00%)
Oct 06, 2022 2.690 2.690 2.480 2.510 383,853 -0.18(-6.52%)
Oct 05, 2022 2.720 2.720 2.566 2.685 28,920 -0.03(-1.10%)
Oct 04, 2022 2.750 2.760 2.715 2.715 58,945 -0.01(-0.18%)
Oct 03, 2022 2.680 2.750 2.673 2.720 82,288 +0.04(+1.61%)
Sep 30, 2022 2.594 2.740 2.585 2.677 50,650 +0.15(+5.81%)
Sep 29, 2022 2.445 2.530 2.438 2.530 5,630 +0.11(+4.55%)
Sep 28, 2022 2.300 2.430 2.280 2.420 33,238 +0.17(+7.56%)
Sep 27, 2022 2.270 2.352 2.250 2.250 50,092 -0.06(-2.60%)
Sep 26, 2022 2.355 2.355 2.270 2.310 34,020 -0.05(-2.12%)
Sep 23, 2022 2.450 2.450 2.320 2.360 35,824 -0.10(-4.07%)
Sep 22, 2022 2.440 2.470 2.436 2.460 17,047 +0.00(+0.00%)
Sep 21, 2022 2.420 2.500 2.400 2.460 24,980 +0.04(+1.86%)
Sep 20, 2022 2.450 2.470 2.395 2.415 17,798 -0.10(-4.16%)
Sep 19, 2022 2.590 2.590 2.470 2.520 3,271 +0.06(+2.43%)
Sep 16, 2022 2.500 2.500 2.390 2.460 5,179 -0.03(-1.08%)
Sep 15, 2022 2.650 2.650 2.480 2.487 22,896 -0.17(-6.36%)
Sep 14, 2022 2.700 2.770 2.656 2.656 18,196 -0.10(-3.78%)
Sep 13, 2022 2.790 2.850 2.716 2.760 13,362 -0.08(-2.82%)
Sep 12, 2022 2.810 2.850 2.810 2.840 7,943 +0.09(+3.27%)
Sep 09, 2022 2.695 2.750 2.690 2.750 9,253 +0.14(+5.36%)
Sep 08, 2022 2.585 2.610 2.570 2.610 7,869 -0.02(-0.87%)
Sep 07, 2022 2.600 2.648 2.526 2.633 37,249 +0.11(+4.33%)
Sep 06, 2022 2.607 2.625 2.500 2.524 33,648 -0.06(-2.19%)
Sep 02, 2022 2.480 2.587 2.480 2.580 33,872 +0.15(+6.17%)
Sep 01, 2022 2.450 2.450 2.390 2.430 14,779 -0.05(-2.02%)
Aug 31, 2022 2.480 2.550 2.480 2.480 45,463 -0.01(-0.25%)
Aug 30, 2022 2.520 2.520 2.470 2.486 19,378 -0.03(-1.11%)
Aug 29, 2022 2.390 2.550 2.390 2.514 21,511 +0.00(+0.16%)
Aug 26, 2022 2.650 2.670 2.490 2.510 89,514 -0.15(-5.60%)
Aug 25, 2022 2.630 2.659 2.610 2.659 15,146 +0.07(+2.66%)
Aug 24, 2022 2.536 2.650 2.536 2.590 23,891 +0.04(+1.70%)
Aug 23, 2022 2.506 2.590 2.500 2.547 16,137 +0.10(+3.94%)
Aug 22, 2022 2.500 2.565 2.440 2.450 35,804 -0.07(-2.78%)
Aug 19, 2022 2.529 2.550 2.500 2.520 72,029 -0.03(-1.20%)
Aug 18, 2022 2.570 2.570 2.540 2.550 28,790 -0.03(-1.14%)
Aug 17, 2022 2.680 2.680 2.560 2.580 15,537 -0.11(-4.09%)
Aug 16, 2022 2.680 2.700 2.680 2.690 13,236 +0.00(+0.00%)
Aug 15, 2022 2.709 2.750 2.655 2.690 62,071 -0.08(-3.06%)
Aug 12, 2022 2.837 2.837 2.770 2.775 36,953 -0.06(-2.29%)
Aug 11, 2022 2.900 2.936 2.840 2.840 29,543 -0.04(-1.25%)
Aug 10, 2022 2.887 2.949 2.856 2.876 12,047 +0.02(+0.56%)
Aug 09, 2022 2.720 2.870 2.720 2.860 10,221 +0.01(+0.24%)
Aug 08, 2022 2.780 2.874 2.780 2.853 39,301 +0.07(+2.63%)
Aug 05, 2022 2.780 2.830 2.750 2.780 3,867 -0.11(-3.81%)
Aug 04, 2022 2.831 2.890 2.831 2.890 16,782 +0.16(+6.04%)
Aug 03, 2022 2.800 2.870 2.725 2.725 6,356 -0.11(-4.04%)
Aug 02, 2022 2.890 2.932 2.840 2.840 7,372 -0.02(-0.70%)
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.