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 (%)
Feb 28, 2020 4.822 4.822 4.225 4.260 183,800 -0.85(-16.63%)
Feb 27, 2020 5.256 5.311 4.870 5.110 60,313 -0.07(-1.35%)
Feb 26, 2020 5.030 5.270 4.979 5.180 45,408 +0.11(+2.14%)
Feb 25, 2020 5.299 5.410 5.040 5.072 88,161 -0.09(-1.68%)
Feb 24, 2020 5.617 5.617 5.139 5.158 137,302 -0.14(-2.66%)
Feb 21, 2020 5.130 5.390 5.130 5.300 75,800 +0.28(+5.57%)
Feb 20, 2020 4.945 5.160 4.900 5.020 151,053 +0.19(+3.92%)
Feb 19, 2020 4.620 4.857 4.620 4.831 158,852 +0.21(+4.56%)
Feb 18, 2020 4.387 4.680 4.387 4.620 145,094 +0.21(+4.76%)
Feb 14, 2020 4.420 4.600 4.410 4.410 78,100 +0.17(+3.97%)
Feb 13, 2020 4.170 4.280 4.170 4.242 43,353 +0.14(+3.33%)
Feb 12, 2020 4.080 4.210 4.046 4.105 39,943 +0.03(+0.67%)
Feb 11, 2020 4.070 4.085 4.000 4.078 22,468 +0.02(+0.55%)
Feb 10, 2020 4.100 4.100 3.950 4.055 10,935 +0.11(+2.66%)
Feb 07, 2020 4.150 4.150 3.942 3.950 19,500 -0.17(-4.13%)
Feb 06, 2020 4.100 4.150 4.020 4.120 16,734 +0.04(+0.90%)
Feb 05, 2020 3.950 4.100 3.950 4.083 7,851 +0.08(+1.89%)
Feb 04, 2020 4.010 4.025 3.923 4.008 36,323 -0.09(-2.23%)
Feb 03, 2020 4.133 4.139 4.040 4.099 27,947 -0.07(-1.75%)
Jan 31, 2020 4.207 4.270 4.172 4.172 33,300 +0.05(+1.25%)
Jan 30, 2020 4.081 4.190 4.081 4.120 12,490 +0.01(+0.18%)
Jan 29, 2020 4.148 4.149 4.010 4.112 20,788 +0.03(+0.83%)
Jan 28, 2020 4.250 4.254 4.010 4.079 37,661 -0.29(-6.54%)
Jan 27, 2020 4.600 4.600 4.300 4.364 54,022 -0.17(-3.76%)
Jan 24, 2020 4.010 4.540 4.010 4.534 58,200 +0.42(+10.33%)
Jan 23, 2020 4.130 4.250 4.110 4.110 12,443 -0.05(-1.10%)
Jan 22, 2020 4.270 4.270 4.150 4.156 6,497 -0.00(-0.02%)
Jan 21, 2020 4.200 4.204 4.051 4.157 28,552 -0.10(-2.32%)
Jan 17, 2020 4.351 4.360 4.160 4.255 28,600 -0.08(-1.95%)
Jan 16, 2020 4.234 4.369 4.194 4.340 31,406 +0.07(+1.69%)
Jan 15, 2020 4.180 4.268 4.130 4.268 28,201 +0.14(+3.27%)
Jan 14, 2020 4.010 4.153 4.010 4.133 40,239 +0.12(+3.06%)
Jan 13, 2020 4.170 4.176 4.010 4.010 28,127 -0.17(-4.07%)
Jan 10, 2020 4.101 4.216 4.100 4.180 16,000 +0.12(+2.84%)
Jan 09, 2020 4.200 4.200 4.034 4.065 25,559 -0.20(-4.59%)
Jan 08, 2020 4.341 4.386 4.220 4.260 25,970 -0.17(-3.84%)
Jan 07, 2020 4.254 4.500 4.254 4.430 42,398 +0.23(+5.43%)
Jan 06, 2020 4.352 4.352 4.200 4.202 17,321 +0.01(+0.29%)
Jan 03, 2020 4.285 4.320 4.170 4.190 32,100 -0.04(-0.84%)
Jan 02, 2020 4.322 4.345 4.210 4.226 35,605 -0.03(-0.81%)
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%)
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.