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 (%)
May 31, 2018 2.530 2.530 2.347 2.350 15,737 -0.18(-7.18%)
May 30, 2018 2.531 2.557 2.530 2.532 2,450 +0.01(+0.56%)
May 29, 2018 2.460 2.524 2.460 2.518 12,956 -0.01(-0.22%)
May 25, 2018 2.523 2.523 2.523 0 +0.07(+2.99%)
May 24, 2018 2.330 2.451 2.300 2.450 7,865 +0.23(+10.25%)
May 23, 2018 2.170 2.222 2.085 2.222 12,720 +0.10(+4.82%)
May 22, 2018 2.058 2.120 2.058 2.120 18,890 +0.08(+3.92%)
May 21, 2018 2.040 2.040 2.040 2.040 1,018 +0.00(+0.15%)
May 18, 2018 2.063 2.063 2.020 2.037 19,242 +0.00(+0.03%)
May 17, 2018 2.020 2.054 2.019 2.036 8,640 +0.01(+0.55%)
May 16, 2018 2.025 2.025 2.025 2.025 565 -0.00(-0.24%)
May 15, 2018 2.199 2.199 1.970 2.030 52,571 -0.13(-6.01%)
May 14, 2018 2.150 2.168 2.146 2.160 6,850 +0.07(+3.34%)
May 11, 2018 2.009 2.120 2.000 2.090 61,869 +0.12(+6.00%)
May 10, 2018 2.018 2.018 1.972 1.972 1,360 -0.02(-0.83%)
May 09, 2018 2.004 2.004 1.986 1.988 3,549 +0.02(+1.09%)
May 08, 2018 1.980 1.980 1.967 1.967 5,840 +0.02(+1.08%)
May 07, 2018 1.946 1.946 1.946 1.946 2,019 -0.04(-2.22%)
May 04, 2018 1.990 1.990 1.990 1.990 1,200 +0.03(+1.53%)
May 03, 2018 1.950 1.966 1.947 1.960 140,723 -0.02(-1.15%)
May 02, 2018 2.030 2.030 1.983 1.983 1,769 -0.06(-2.78%)
May 01, 2018 2.050 2.050 2.040 2.040 3,450 -0.03(-1.42%)
Apr 30, 2018 2.090 2.090 2.040 2.069 18,268 +0.04(+1.93%)
Apr 27, 2018 2.060 2.060 2.030 2.030 5,666 -0.01(-0.49%)
Apr 26, 2018 2.055 2.060 2.001 2.040 6,583 +0.04(+2.00%)
Apr 25, 2018 1.995 2.000 1.995 2.000 2,410 -0.04(-1.96%)
Apr 24, 2018 1.974 2.040 1.974 2.040 8,609 +0.04(+2.00%)
Apr 23, 2018 2.007 2.007 2.000 2.000 1,670 +0.01(+0.35%)
Apr 20, 2018 2.055 2.067 1.993 1.993 7,159 -0.07(-3.47%)
Apr 19, 2018 2.050 2.088 2.021 2.065 16,300 +0.06(+2.95%)
Apr 18, 2018 1.980 2.026 1.980 2.006 2,338 +0.06(+3.06%)
Apr 17, 2018 1.970 1.970 1.946 1.946 4,133 -0.01(-0.34%)
Apr 16, 2018 1.910 1.953 1.910 1.953 3,772 +0.07(+3.75%)
Apr 13, 2018 1.880 1.883 1.880 1.882 1,483 +0.00(+0.10%)
Apr 12, 2018 1.939 1.939 1.640 1.880 13,830 -0.06(-2.91%)
Apr 11, 2018 1.909 1.974 1.909 1.937 2,080 +0.06(+2.94%)
Apr 10, 2018 1.942 1.942 1.881 1.881 1,150 +0.02(+1.13%)
Apr 09, 2018 1.863 1.863 1.852 1.860 656 +0.00(+0.07%)
Apr 05, 2018 1.859 1.859 1.859 0 +0.01(+0.49%)
Apr 04, 2018 1.850 1.850 1.850 1.850 800 -0.02(-0.86%)
Apr 03, 2018 1.866 1.866 1.866 1.866 200 -0.00(-0.06%)
Apr 02, 2018 1.895 1.895 1.867 1.867 2,150 +0.02(+0.93%)
Mar 29, 2018 1.850 1.850 1.850 0 -0.05(-2.43%)
Mar 28, 2018 1.955 1.955 1.896 1.896 12,170 +0.02(+1.19%)
Mar 27, 2018 1.864 1.946 1.864 1.874 2,377 +0.00(+0.20%)
Mar 26, 2018 1.859 1.870 1.859 1.870 8,400 +0.02(+1.08%)
Mar 23, 2018 1.936 1.936 1.850 1.850 3,543 -0.09(-4.64%)
Mar 21, 2018 1.940 1.940 1.940 20 +0.07(+3.93%)
Mar 20, 2018 1.826 1.867 1.800 1.867 16,922 +0.07(+3.98%)
Mar 19, 2018 1.842 1.860 1.795 1.795 20,263 -0.00(-0.19%)
Mar 16, 2018 1.872 1.879 1.799 1.799 2,206 -0.08(-4.33%)
Mar 15, 2018 1.880 1.880 1.880 1.880 150 -0.02(-1.12%)
Mar 14, 2018 1.860 1.901 1.860 1.901 14,133 -0.01(-0.77%)
Mar 13, 2018 1.828 1.916 1.791 1.916 10,962 +0.15(+8.26%)
Mar 12, 2018 1.864 1.865 1.730 1.770 33,100 -0.13(-6.67%)
Mar 09, 2018 1.896 1.896 1.896 1.896 1,521 -0.00(-0.19%)
Mar 08, 2018 1.893 1.900 1.893 1.900 329 -0.04(-1.84%)
Mar 07, 2018 1.930 1.936 1.917 1.936 1,759 +0.03(+1.34%)
Mar 06, 2018 1.950 1.967 1.910 1.910 2,307 -0.05(-2.55%)
Mar 02, 2018 1.960 1.960 1.960 32 -0.02(-0.94%)
Mar 01, 2018 1.910 1.985 1.910 1.979 1,082 +0.03(+1.47%)
Feb 28, 2018 1.950 1.950 1.950 1.950 528 -0.02(-0.87%)
Feb 27, 2018 1.960 1.967 1.943 1.967 4,825 -0.05(-2.62%)
Feb 26, 2018 2.015 2.042 2.015 2.020 6,189 -0.05(-2.57%)
Feb 23, 2018 2.035 2.073 2.034 2.073 3,207 +0.05(+2.27%)
Feb 22, 2018 1.988 2.027 1.979 2.027 5,693 +0.06(+3.23%)
Feb 21, 2018 2.200 2.200 1.964 1.964 39,887 -0.16(-7.56%)
Feb 20, 2018 1.905 2.124 1.880 2.124 11,390 +0.22(+11.63%)
Feb 16, 2018 1.903 1.903 1.903 0 +0.14(+8.12%)
Feb 14, 2018 1.760 1.760 1.760 101 +0.05(+2.93%)
Feb 13, 2018 1.707 1.707 1.670 1.710 10,100 +0.05(+2.86%)
Feb 12, 2018 1.673 1.673 1.663 1.663 2,000 +0.05(+2.83%)
Feb 09, 2018 1.710 1.710 1.617 1.617 7,366 -0.09(-5.45%)
Feb 08, 2018 1.678 1.710 1.678 1.710 5,950 +0.03(+2.00%)
Feb 07, 2018 1.670 1.677 1.650 1.677 11,688 +0.04(+2.49%)
Feb 06, 2018 1.650 1.686 1.636 1.636 47,526 -0.03(-1.79%)
Feb 05, 2018 1.616 1.703 1.616 1.665 38,117 +0.05(+3.06%)
Feb 02, 2018 1.705 1.705 1.610 1.616 2,270 -0.07(-4.34%)
Feb 01, 2018 1.662 1.689 1.662 1.689 3,008 -0.05(-3.13%)
Jan 31, 2018 1.746 1.750 1.744 1.744 4,937 +0.03(+1.98%)
Jan 30, 2018 1.750 1.710 1.710 594 -0.04(-2.29%)
Jan 29, 2018 1.796 1.802 1.739 1.750 10,246 -0.06(-3.50%)
Jan 26, 2018 1.782 1.820 1.782 1.813 18,337 +0.03(+1.64%)
Jan 25, 2018 1.779 1.823 1.779 1.784 1,633 -0.02(-0.88%)
Jan 24, 2018 1.800 1.830 1.782 1.800 12,483 +0.02(+1.06%)
Jan 23, 2018 1.830 1.830 1.761 1.781 4,305 +0.03(+1.78%)
Jan 22, 2018 1.800 1.800 1.720 1.750 16,663 -0.03(-1.77%)
Jan 19, 2018 1.781 1.782 1.781 1.782 900 -0.01(-0.67%)
Jan 17, 2018 1.794 1.794 1.794 28 +0.00(+0.15%)
Jan 16, 2018 1.791 1.791 1.791 1.791 302 +0.14(+8.55%)
Jan 12, 2018 1.650 1.650 1.650 0 +0.03(+2.16%)
Jan 11, 2018 1.615 1.615 1.615 1.615 200 +0.01(+0.32%)
Jan 10, 2018 1.590 1.610 1.610 3,700 +0.02(+1.25%)
Jan 09, 2018 1.620 1.620 1.590 1.590 7,118 -0.06(-3.62%)
Jan 08, 2018 1.640 1.650 1.635 1.650 8,016 +0.00(+0.30%)
Jan 05, 2018 1.657 1.662 1.645 1.645 10,000 +0.02(+1.54%)
Jan 04, 2018 1.620 1.620 1.620 1.620 750 +0.01(+0.62%)
Jan 03, 2018 1.627 1.643 1.610 1.610 3,729 -0.02(-1.22%)
Jan 02, 2018 1.611 1.631 1.530 1.630 63,820 +0.09(+5.73%)
Dec 29, 2017 1.542 1.542 1.542 0 +0.03(+2.32%)
Dec 28, 2017 1.500 1.507 1.500 1.507 3,566 +0.00(+0.33%)
Dec 27, 2017 1.526 1.526 1.502 1.502 3,568 +0.01(+0.68%)
Dec 22, 2017 1.492 1.492 1.492 3 -0.00(-0.27%)
Dec 21, 2017 1.504 1.504 1.504 1.496 1,003 +0.05(+3.54%)
Dec 19, 2017 1.445 1.445 1.445 9 +0.00(+0.27%)
Dec 18, 2017 1.441 1.441 1.441 1.441 128 -0.03(-2.29%)
Dec 15, 2017 1.455 1.474 1.455 1.474 940 +0.00(+0.01%)
Dec 14, 2017 1.483 1.483 1.474 1.474 900 -0.07(-4.46%)
Dec 13, 2017 1.434 1.543 1.434 1.543 3,900 +0.10(+6.97%)
Dec 12, 2017 1.443 1.443 1.443 1.443 303 +0.01(+0.75%)
Dec 11, 2017 1.434 1.434 1.432 1.432 8,000 +0.01(+0.40%)
Dec 08, 2017 1.390 1.426 1.390 1.426 800 -0.01(-0.91%)
Dec 07, 2017 1.460 1.460 1.439 1.439 1,411 -0.03(-2.08%)
Dec 06, 2017 1.430 1.470 1.430 1.470 2,519 +0.05(+3.52%)
Dec 05, 2017 1.420 1.420 1.420 1.420 177 -0.03(-1.93%)
Dec 04, 2017 1.448 1.448 1.448 1.448 206 -0.01(-0.77%)
Dec 01, 2017 1.467 1.467 1.459 1.459 6,643 +0.02(+1.15%)
Nov 30, 2017 1.455 1.455 1.443 1.443 1,270 -0.02(-1.19%)
Nov 29, 2017 1.450 1.460 1.450 1.460 3,293 -0.02(-1.48%)
Nov 28, 2017 1.503 1.503 1.475 1.482 28,583 -0.05(-3.42%)
Nov 27, 2017 1.546 1.546 1.508 1.534 17,504 +0.00(+0.22%)
Nov 24, 2017 1.540 1.543 1.531 1.531 8,389 +0.00(+0.08%)
Nov 22, 2017 1.557 1.560 1.530 1.530 4,262 -0.00(-0.31%)
Nov 21, 2017 1.536 1.536 1.535 1.535 639 -0.00(-0.12%)
Nov 20, 2017 1.537 1.537 1.537 1.537 333 +0.02(+1.09%)
Nov 17, 2017 1.543 1.543 1.520 1.520 16,707 +0.00(+0.20%)
Nov 15, 2017 1.517 1.517 1.517 0 -0.03(-2.15%)
Nov 14, 2017 1.612 1.614 1.550 1.550 26,696 -0.02(-1.00%)
Nov 13, 2017 1.562 1.570 1.550 1.566 13,510 +0.08(+5.10%)
Nov 09, 2017 1.490 1.490 1.490 10 +0.00(+0.00%)
Nov 08, 2017 1.536 1.536 1.477 1.490 11,805 +0.02(+1.64%)
Nov 07, 2017 1.465 1.470 1.418 1.466 4,572 -0.01(-0.95%)
Nov 06, 2017 1.500 1.500 1.480 1.480 4,752 +0.02(+1.48%)
Nov 03, 2017 1.475 1.475 1.440 1.458 15,661 +0.05(+3.43%)
Nov 01, 2017 1.410 1.410 1.410 0 +0.02(+1.15%)
Oct 31, 2017 1.394 1.394 1.394 1.394 138 -0.03(-1.76%)
Oct 30, 2017 1.419 1.419 1.419 1.419 2,200 +0.03(+2.17%)
Oct 27, 2017 1.401 1.405 1.382 1.389 44,612 -0.03(-2.20%)
Oct 26, 2017 1.416 1.420 1.416 1.420 1,067 +0.00(+0.00%)
Oct 25, 2017 1.438 1.438 1.420 1.420 3,543 -0.01(-1.01%)
Oct 23, 2017 1.435 1.435 1.435 54 -0.00(-0.31%)
Oct 19, 2017 1.439 1.439 1.439 0 +0.01(+1.00%)
Oct 18, 2017 1.439 1.447 1.425 1.425 7,600 -0.00(-0.24%)
Oct 17, 2017 1.430 1.450 1.380 1.428 76,332 -0.02(-1.51%)
Oct 16, 2017 1.450 1.450 1.450 1.450 3,031 -0.05(-3.33%)
Oct 13, 2017 1.491 1.500 1.475 1.500 5,080 +0.00(+0.29%)
Oct 12, 2017 1.519 1.527 1.481 1.496 18,743 -0.00(-0.27%)
Oct 11, 2017 1.494 1.516 1.482 1.500 15,250 -0.01(-0.41%)
Oct 10, 2017 1.550 1.550 1.506 1.506 12,472 +0.01(+0.40%)
Oct 09, 2017 1.500 1.500 1.500 1.500 4,106 -0.05(-3.51%)
Oct 06, 2017 1.510 1.567 1.510 1.555 26,409 -0.04(-2.21%)
Oct 05, 2017 1.600 1.600 1.560 1.590 22,145 -0.00(-0.14%)
Oct 04, 2017 1.578 1.593 1.578 1.592 5,129 +0.03(+2.05%)
Oct 03, 2017 1.600 1.600 1.560 1.560 582 -0.04(-2.50%)
Oct 02, 2017 1.690 1.702 1.600 1.600 59,500 -0.07(-4.20%)
Sep 29, 2017 1.652 1.670 1.643 1.670 8,800 +0.03(+1.84%)
Sep 28, 2017 1.648 1.648 1.620 1.640 16,302 +0.06(+3.54%)
Sep 27, 2017 1.623 1.630 1.580 1.584 41,750 -0.08(-4.98%)
Sep 26, 2017 1.800 1.800 1.660 1.667 56,236 -0.11(-6.24%)
Sep 25, 2017 1.746 1.805 1.730 1.778 35,323 +0.07(+3.97%)
Sep 22, 2017 1.623 1.795 1.619 1.710 65,413 +0.09(+5.62%)
Sep 21, 2017 1.585 1.619 1.577 1.619 28,035 +0.05(+2.93%)
Sep 20, 2017 1.550 1.650 1.540 1.573 59,799 +0.06(+3.90%)
Sep 19, 2017 1.455 1.537 1.415 1.514 67,892 +0.06(+4.09%)
Sep 18, 2017 1.450 1.500 1.430 1.454 37,828 +0.00(+0.30%)
Sep 15, 2017 1.430 1.450 1.425 1.450 1,684 +0.01(+0.36%)
Sep 14, 2017 1.341 1.445 1.341 1.445 9,283 +0.09(+6.34%)
Sep 13, 2017 1.360 1.373 1.359 1.359 3,766 +0.02(+1.25%)
Sep 12, 2017 1.350 1.350 1.319 1.342 7,233 -0.01(-0.61%)
Sep 11, 2017 1.330 1.350 1.330 1.350 1,300 +0.02(+1.33%)
Sep 08, 2017 1.344 1.344 1.315 1.332 5,846 -0.00(-0.28%)
Sep 07, 2017 1.308 1.336 1.308 1.336 6,858 +0.09(+7.09%)
Sep 06, 2017 1.254 1.278 1.248 1.248 6,656 +0.00(+0.00%)
Sep 05, 2017 1.287 1.287 1.248 1.248 7,509 +0.08(+7.26%)
Aug 31, 2017 1.163 1.163 1.163 9 +0.03(+2.81%)
Aug 29, 2017 1.131 1.131 1.131 0 +0.01(+0.49%)
Aug 28, 2017 1.128 1.128 1.126 1.126 666 +0.01(+0.48%)
Aug 24, 2017 1.121 1.121 1.121 0 +0.00(+0.22%)
Aug 23, 2017 1.120 1.120 1.118 1.118 2,766 +0.04(+3.42%)
Aug 22, 2017 1.092 1.092 1.081 1.081 1,720 -0.01(-1.01%)
Aug 21, 2017 1.094 1.094 1.085 1.092 6,752 -0.03(-2.31%)
Aug 18, 2017 1.118 1.118 1.118 1.118 1,016 -0.00(-0.20%)
Aug 16, 2017 1.120 1.120 1.120 18 +0.01(+0.90%)
Aug 15, 2017 1.125 1.132 1.101 1.110 15,700 +0.00(+0.05%)
Aug 14, 2017 1.109 1.109 1.109 1.109 1,000 -0.03(-2.68%)
Aug 11, 2017 1.140 1.140 1.140 1.140 1,028 +0.00(+0.00%)
Aug 10, 2017 1.134 1.140 1.129 1.140 3,238 -0.01(-0.87%)
Aug 09, 2017 1.150 1.150 1.150 1.150 1,999 +0.04(+3.62%)
Aug 08, 2017 1.131 1.131 1.110 1.110 2,200 +0.03(+2.76%)
Aug 07, 2017 1.080 1.080 1.080 1.080 300 -0.07(-6.09%)
Aug 04, 2017 1.148 1.150 1.148 1.150 1,210 +0.00(+0.00%)
Aug 03, 2017 1.150 1.150 1.150 1.150 1,012 -0.03(-2.54%)
Aug 02, 2017 1.164 1.180 1.163 1.180 18,493 -0.01(-1.01%)
Aug 01, 2017 1.185 1.193 1.185 1.192 7,800 -0.01(-0.89%)
Jul 31, 2017 1.247 1.247 1.203 1.203 4,549 -0.05(-3.78%)
Jul 28, 2017 1.250 1.250 1.220 1.250 40,602 +0.02(+1.22%)
Jul 27, 2017 1.193 1.240 1.193 1.235 25,683 +0.04(+3.58%)
Jul 25, 2017 1.192 1.192 1.192 19 +0.00(+0.18%)
Jul 24, 2017 1.187 1.209 1.178 1.190 4,726 +0.01(+0.90%)
Jul 21, 2017 1.180 1.180 1.178 1.179 6,368 -0.01(-0.83%)
Jul 20, 2017 1.140 1.189 1.140 1.189 9,933 +0.02(+1.65%)
Jul 19, 2017 1.198 1.198 1.170 1.170 33,008 -0.04(-3.31%)
Jul 18, 2017 1.216 1.216 1.200 1.210 9,656 +0.07(+5.75%)
Jul 17, 2017 1.137 1.144 1.137 1.144 551 -0.02(-1.36%)
Jul 14, 2017 1.143 1.165 1.140 1.160 34,400 +0.04(+3.12%)
Jul 13, 2017 1.119 1.125 1.119 1.125 2,500 -0.00(-0.44%)
Jul 11, 2017 1.130 1.130 1.130 0 +0.01(+0.88%)
Jul 10, 2017 1.120 1.120 1.120 1.120 6,419 +0.01(+0.90%)
Jul 05, 2017 1.110 1.110 1.110 10 +0.01(+0.52%)
Jul 03, 2017 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Jun 30, 2017 1.104 1.104 1.104 0 -0.01(-0.82%)
Jun 29, 2017 1.100 1.120 1.100 1.113 1,760 +0.02(+1.75%)
Jun 28, 2017 1.102 1.102 1.094 1.094 501 -0.01(-0.75%)
Jun 27, 2017 1.103 1.103 1.103 1.103 7,001 +0.00(+0.23%)
Jun 26, 2017 1.100 1.100 1.100 1.100 2,000 -0.02(-1.79%)
Jun 23, 2017 1.119 1.120 1.119 1.120 3,235 +0.01(+0.92%)
Jun 22, 2017 1.110 1.110 1.110 1.110 100 +0.01(+0.84%)
Jun 21, 2017 1.100 1.101 1.081 1.101 8,300 +0.01(+0.92%)
Jun 20, 2017 1.092 1.120 1.090 1.091 11,326 -0.00(-0.19%)
Jun 19, 2017 1.109 1.109 1.093 1.093 6,109 -0.03(-2.41%)
Jun 16, 2017 1.120 1.120 1.120 1.120 500 +0.00(+0.40%)
Jun 15, 2017 1.109 1.115 1.109 1.115 7,400 -0.03(-3.03%)
Jun 14, 2017 1.199 1.199 1.150 1.150 8,334 +0.04(+3.93%)
Jun 12, 2017 1.107 1.107 1.107 0 +0.00(+0.28%)
Jun 09, 2017 1.105 1.126 1.096 1.103 24,110 -0.00(-0.36%)
Jun 08, 2017 1.110 1.150 1.107 1.107 14,208 -0.01(-1.23%)
Jun 07, 2017 1.136 1.136 1.121 1.121 8,300 +0.01(+1.20%)
Jun 06, 2017 1.100 1.108 1.100 1.108 2,602 +0.02(+1.64%)
Jun 05, 2017 1.058 1.090 1.058 1.090 484 -0.01(-0.89%)
Jun 02, 2017 1.090 1.100 1.090 1.100 3,000 +0.05(+5.20%)
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.