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 (%)
Nov 29, 2019 3.500 3.567 3.500 3.567 9,500 +0.02(+0.58%)
Nov 27, 2019 3.450 3.560 3.420 3.547 13,000 +0.10(+2.80%)
Nov 26, 2019 3.220 3.495 3.182 3.450 28,075 +0.20(+6.15%)
Nov 25, 2019 3.500 3.500 3.250 3.250 31,881 -0.26(-7.33%)
Nov 22, 2019 3.500 3.560 3.430 3.507 13,400 +0.04(+1.07%)
Nov 21, 2019 3.610 3.610 3.468 3.470 3,921 -0.14(-3.88%)
Nov 20, 2019 3.603 3.660 3.591 3.610 11,477 -0.03(-0.82%)
Nov 19, 2019 3.724 3.740 3.640 3.640 25,643 -0.06(-1.62%)
Nov 18, 2019 3.720 3.760 3.680 3.700 9,227 +0.10(+2.92%)
Nov 15, 2019 3.785 3.812 3.592 3.595 64,600 -0.08(-2.31%)
Nov 14, 2019 3.650 3.680 3.630 3.680 9,190 +0.04(+1.10%)
Nov 13, 2019 3.580 3.640 3.580 3.640 9,853 +0.18(+5.08%)
Nov 12, 2019 3.472 3.480 3.415 3.464 9,730 -0.04(-1.03%)
Nov 11, 2019 3.570 3.570 3.500 3.500 10,801 -0.03(-0.74%)
Nov 08, 2019 3.555 3.580 3.469 3.526 19,600 -0.05(-1.50%)
Nov 07, 2019 3.603 3.650 3.560 3.580 32,862 -0.07(-1.92%)
Nov 06, 2019 3.650 3.710 3.636 3.650 32,070 +0.03(+0.85%)
Nov 05, 2019 3.700 3.700 3.548 3.619 12,170 -0.10(-2.71%)
Nov 04, 2019 3.801 3.821 3.700 3.720 16,703 -0.06(-1.59%)
Nov 01, 2019 3.820 3.865 3.760 3.780 94,300 -0.02(-0.54%)
Oct 31, 2019 3.790 3.865 3.750 3.800 105,214 +0.06(+1.70%)
Oct 30, 2019 3.550 3.748 3.550 3.737 50,685 +0.15(+4.10%)
Oct 29, 2019 3.670 3.670 3.570 3.590 18,398 -0.06(-1.64%)
Oct 28, 2019 3.700 3.700 3.590 3.650 24,572 -0.05(-1.35%)
Oct 25, 2019 3.870 3.870 3.630 3.700 30,900 -0.01(-0.20%)
Oct 24, 2019 3.630 3.780 3.627 3.707 41,381 +0.16(+4.43%)
Oct 23, 2019 3.675 3.720 3.550 3.550 27,740 -0.09(-2.44%)
Oct 22, 2019 3.720 3.720 3.612 3.639 56,516 -0.11(-2.93%)
Oct 21, 2019 3.850 3.850 3.720 3.748 6,384 -0.07(-1.88%)
Oct 18, 2019 3.860 3.860 3.820 3.820 27,900 -0.06(-1.55%)
Oct 17, 2019 3.870 4.012 3.860 3.880 127,821 -0.02(-0.43%)
Oct 16, 2019 3.800 3.897 3.785 3.897 72,931 +0.09(+2.44%)
Oct 15, 2019 3.793 3.830 3.660 3.804 171,374 -0.15(-3.70%)
Oct 14, 2019 3.390 3.970 3.390 3.950 35,292 +0.12(+3.01%)
Oct 11, 2019 3.960 4.009 3.802 3.835 47,600 -0.26(-6.24%)
Oct 10, 2019 4.030 4.090 3.900 4.090 16,706 +0.07(+1.74%)
Oct 09, 2019 4.000 4.049 3.963 4.020 95,290 +0.01(+0.35%)
Oct 08, 2019 3.990 4.008 3.930 4.006 13,852 +0.07(+1.67%)
Oct 07, 2019 4.170 4.170 3.863 3.940 41,989 -0.17(-4.14%)
Oct 04, 2019 3.946 4.120 3.930 4.110 175,700 +0.11(+2.75%)
Oct 03, 2019 3.925 4.040 3.900 4.000 213,858 +0.01(+0.27%)
Oct 02, 2019 3.928 3.990 3.810 3.989 109,408 +0.11(+2.82%)
Oct 01, 2019 3.660 3.880 3.660 3.880 11,258 +0.12(+3.29%)
Sep 30, 2019 3.930 3.943 3.612 3.756 31,043 -0.25(-6.20%)
Sep 27, 2019 3.940 4.007 3.771 4.005 83,300 -0.05(-1.29%)
Sep 26, 2019 3.980 4.090 3.960 4.057 17,559 +0.01(+0.25%)
Sep 25, 2019 4.245 4.270 3.959 4.047 22,150 -0.20(-4.78%)
Sep 24, 2019 4.050 4.264 4.050 4.250 50,445 +0.17(+4.11%)
Sep 23, 2019 3.880 4.122 3.850 4.082 48,661 +0.30(+8.00%)
Sep 20, 2019 3.800 3.800 3.622 3.780 39,900 +0.02(+0.48%)
Sep 19, 2019 3.578 3.824 3.578 3.762 44,934 +0.28(+8.11%)
Sep 18, 2019 3.536 3.536 3.420 3.480 79,562 -0.05(-1.42%)
Sep 17, 2019 3.345 3.616 3.330 3.530 61,593 +0.15(+4.31%)
Sep 16, 2019 3.699 3.699 3.356 3.384 53,614 -0.15(-4.11%)
Sep 13, 2019 3.610 3.710 3.521 3.529 27,200 -0.11(-2.91%)
Sep 12, 2019 3.720 3.864 3.620 3.635 33,523 -0.07(-1.76%)
Sep 11, 2019 3.720 3.724 3.650 3.700 24,435 -0.03(-0.70%)
Sep 10, 2019 3.800 3.848 3.726 3.726 14,991 -0.08(-2.01%)
Sep 09, 2019 3.830 3.966 3.780 3.803 27,847 -0.04(-0.98%)
Sep 06, 2019 3.920 3.976 3.836 3.841 65,900 -0.14(-3.48%)
Sep 05, 2019 4.222 4.230 3.971 3.979 36,798 -0.22(-5.20%)
Sep 04, 2019 4.201 4.240 4.194 4.197 25,733 +0.02(+0.41%)
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.