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%)
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.