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 (%)
Dec 31, 2019 4.300 4.327 4.260 4.260 15,900 +0.02(+0.46%)
Dec 30, 2019 4.370 4.400 4.210 4.240 27,767 +0.02(+0.48%)
Dec 27, 2019 4.150 4.250 4.150 4.220 32,500 +0.00(+0.00%)
Dec 26, 2019 4.130 4.220 4.130 4.220 24,495 +0.09(+2.18%)
Dec 24, 2019 4.132 4.201 4.130 4.130 11,900 +0.08(+1.98%)
Dec 23, 2019 3.850 4.062 3.850 4.050 50,048 +0.17(+4.46%)
Dec 20, 2019 3.875 3.877 3.870 3.877 3,100 -0.03(-0.77%)
Dec 19, 2019 3.816 3.907 3.816 3.907 14,427 +0.11(+2.82%)
Dec 18, 2019 3.800 3.802 3.800 3.800 4,830 +0.02(+0.59%)
Dec 17, 2019 3.800 3.800 3.775 3.778 12,150 -0.06(-1.62%)
Dec 16, 2019 3.900 3.900 3.794 3.840 52,516 -0.02(-0.52%)
Dec 13, 2019 3.750 3.900 3.743 3.860 58,400 +0.12(+3.35%)
Dec 12, 2019 3.780 3.780 3.711 3.735 4,673 -0.04(-1.19%)
Dec 11, 2019 3.770 3.780 3.750 3.780 9,813 +0.02(+0.53%)
Dec 10, 2019 3.680 3.777 3.623 3.760 12,748 +0.09(+2.45%)
Dec 09, 2019 3.700 3.710 3.617 3.670 28,656 -0.04(-0.96%)
Dec 06, 2019 3.620 3.785 3.620 3.705 25,900 -0.01(-0.39%)
Dec 05, 2019 3.759 3.821 3.671 3.720 36,470 -0.03(-0.80%)
Dec 04, 2019 3.770 3.775 3.734 3.750 6,978 -0.05(-1.32%)
Dec 03, 2019 3.790 3.876 3.790 3.800 15,673 +0.08(+2.15%)
Dec 02, 2019 3.600 3.805 3.600 3.720 20,180 +0.15(+4.29%)
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%)
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.