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 (%)
Nov 30, 2020 4.860 4.860 4.450 4.588 34,915 -0.05(-1.12%)
Nov 27, 2020 4.390 4.640 4.390 4.640 35,500 +0.25(+5.61%)
Nov 25, 2020 4.400 4.525 4.378 4.394 43,700 -0.07(-1.49%)
Nov 24, 2020 4.550 4.550 4.390 4.460 31,423 -0.06(-1.26%)
Nov 23, 2020 4.400 4.600 4.400 4.517 87,609 -0.16(-3.49%)
Nov 20, 2020 4.754 4.775 4.660 4.680 32,800 +0.09(+1.95%)
Nov 19, 2020 4.300 4.630 4.300 4.591 22,515 +0.00(+0.02%)
Nov 18, 2020 4.640 4.680 4.590 4.590 11,015 -0.08(-1.70%)
Nov 17, 2020 4.748 4.760 4.620 4.669 44,865 -0.09(-1.91%)
Nov 16, 2020 4.670 4.836 4.651 4.760 22,960 +0.08(+1.71%)
Nov 13, 2020 4.680 4.865 4.655 4.680 58,900 -0.03(-0.55%)
Nov 12, 2020 4.690 4.900 4.690 4.706 60,324 +0.04(+0.76%)
Nov 11, 2020 4.750 4.750 4.595 4.670 29,708 -0.03(-0.64%)
Nov 10, 2020 5.000 5.060 4.700 4.700 22,088 -0.22(-4.47%)
Nov 09, 2020 4.781 5.100 4.430 4.920 38,795 -0.10(-1.99%)
Nov 06, 2020 5.005 5.220 5.005 5.020 34,700 -0.18(-3.46%)
Nov 05, 2020 5.115 5.206 5.000 5.200 26,195 +0.38(+7.98%)
Nov 04, 2020 4.745 4.971 4.745 4.816 19,130 +0.01(+0.20%)
Nov 03, 2020 4.816 5.040 4.770 4.806 20,801 +0.07(+1.39%)
Nov 02, 2020 4.500 4.740 4.500 4.740 7,814 +0.26(+5.79%)
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%)
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.