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 (%)
Sep 13, 2023 2.420 0 +0.01(+0.37%)
Sep 12, 2023 2.350 2.430 2.350 2.411 35,139 +0.08(+3.25%)
Sep 11, 2023 2.130 2.368 2.130 2.335 74,119 +0.22(+10.43%)
Sep 08, 2023 2.150 2.190 2.114 2.114 10,283 -0.03(-1.43%)
Sep 07, 2023 2.100 2.152 2.100 2.145 11,543 -0.02(-1.15%)
Sep 06, 2023 2.180 2.300 2.135 2.170 44,367 -0.01(-0.46%)
Sep 05, 2023 2.280 2.280 2.163 2.180 9,893 -0.10(-4.39%)
Sep 01, 2023 2.310 2.320 2.276 2.280 31,584 -0.04(-1.87%)
Aug 31, 2023 2.315 2.324 2.294 2.324 1,798 -0.01(-0.62%)
Aug 30, 2023 2.368 2.368 2.299 2.338 25,056 +0.00(+0.02%)
Aug 29, 2023 2.320 2.351 2.311 2.337 29,348 +0.05(+2.07%)
Aug 28, 2023 2.208 2.305 2.200 2.290 11,950 +0.12(+5.58%)
Aug 25, 2023 2.160 2.177 2.142 2.169 8,607 -0.01(-0.50%)
Aug 24, 2023 2.160 2.225 2.160 2.180 18,762 -0.02(-0.91%)
Aug 23, 2023 2.200 2.230 2.193 2.200 12,201 +0.11(+5.26%)
Aug 22, 2023 2.080 2.099 2.060 2.090 66,525 -0.01(-0.24%)
Aug 21, 2023 2.090 2.100 2.070 2.095 44,413 +0.02(+0.97%)
Aug 18, 2023 2.094 2.110 2.068 2.075 72,541 -0.01(-0.72%)
Aug 17, 2023 2.085 2.100 2.060 2.090 20,055 +0.04(+1.74%)
Aug 16, 2023 2.099 2.100 2.054 2.054 19,616 -0.03(-1.24%)
Aug 15, 2023 2.110 2.110 2.065 2.080 17,203 -0.07(-3.26%)
Aug 14, 2023 2.070 2.150 2.070 2.150 16,706 -0.01(-0.31%)
Aug 11, 2023 2.180 2.187 2.156 2.157 21,023 -0.03(-1.23%)
Aug 10, 2023 2.258 2.264 2.152 2.183 162,526 -0.07(-2.96%)
Aug 09, 2023 2.260 2.270 2.246 2.250 35,810 -0.02(-0.88%)
Aug 08, 2023 2.305 2.340 2.250 2.270 19,257 -0.07(-2.99%)
Aug 07, 2023 2.350 2.370 2.320 2.340 1,382 +0.02(+0.86%)
Aug 04, 2023 2.300 2.390 2.300 2.320 21,038 -0.03(-1.28%)
Aug 03, 2023 2.328 2.350 2.297 2.350 49,771 +0.00(+0.00%)
Aug 02, 2023 2.400 2.400 2.350 2.350 8,242 -0.09(-3.71%)
Aug 01, 2023 2.441 2.460 2.400 2.441 18,289 -0.09(-3.54%)
Jul 31, 2023 2.505 2.567 2.460 2.530 13,136 +0.06(+2.35%)
Jul 28, 2023 2.525 2.525 2.469 2.472 7,997 -0.01(-0.32%)
Jul 27, 2023 2.540 2.551 2.460 2.480 10,631 -0.11(-4.25%)
Jul 26, 2023 2.560 2.600 2.560 2.590 4,220 -0.02(-0.58%)
Jul 25, 2023 2.598 2.630 2.570 2.605 7,468 -0.04(-1.70%)
Jul 24, 2023 2.620 2.650 2.578 2.650 2,148 +0.06(+2.46%)
Jul 21, 2023 2.630 2.636 2.571 2.587 9,018 -0.04(-1.65%)
Jul 20, 2023 2.750 2.770 2.625 2.630 15,581 -0.14(-5.05%)
Jul 19, 2023 2.580 2.784 2.580 2.770 69,952 +0.04(+1.53%)
Jul 18, 2023 2.640 2.735 2.590 2.728 18,663 +0.17(+6.57%)
Jul 17, 2023 2.540 2.560 2.480 2.560 21,313 +0.00(+0.00%)
Jul 14, 2023 2.650 2.660 2.560 2.560 12,897 -0.10(-3.83%)
Jul 13, 2023 2.455 2.680 2.455 2.662 123,736 +0.23(+9.55%)
Jul 12, 2023 2.430 2.460 2.420 2.430 28,501 +0.02(+0.83%)
Jul 11, 2023 2.430 2.440 2.408 2.410 18,125 +0.01(+0.25%)
Jul 10, 2023 2.330 2.410 2.295 2.404 8,798 +0.07(+3.18%)
Jul 07, 2023 2.340 2.401 2.330 2.330 23,628 +0.03(+1.44%)
Jul 06, 2023 2.320 2.335 2.297 2.297 12,535 -0.07(-3.08%)
Jul 05, 2023 2.397 2.430 2.350 2.370 45,096 -0.07(-2.87%)
Jul 03, 2023 2.400 2.440 2.400 2.440 466 +0.04(+1.75%)
Jun 30, 2023 2.350 2.400 2.350 2.398 27,589 +0.04(+1.61%)
Jun 29, 2023 2.351 2.360 2.290 2.360 1,329 +0.02(+0.85%)
Jun 28, 2023 2.380 2.380 2.330 2.340 29,101 -0.04(-1.68%)
Jun 27, 2023 2.358 2.380 2.340 2.380 49,650 +0.02(+1.00%)
Jun 26, 2023 2.350 2.380 2.350 2.357 131,905 +0.01(+0.28%)
Jun 23, 2023 2.361 2.375 2.350 2.350 17,947 -0.01(-0.42%)
Jun 22, 2023 2.366 2.392 2.340 2.360 26,481 +0.00(+0.21%)
Jun 21, 2023 2.250 2.355 2.250 2.355 33,606 +0.04(+1.73%)
Jun 20, 2023 2.298 2.410 2.280 2.315 18,206 -0.02(-0.64%)
Jun 16, 2023 2.290 2.370 2.250 2.330 32,766 +0.04(+1.97%)
Jun 15, 2023 2.300 2.300 2.258 2.285 15,355 -0.00(-0.22%)
Jun 14, 2023 2.290 2.370 2.270 2.290 41,633 -0.09(-3.78%)
Jun 13, 2023 2.411 2.411 2.370 2.380 4,681 -0.04(-1.86%)
Jun 12, 2023 2.500 2.500 2.400 2.425 7,202 -0.06(-2.22%)
Jun 09, 2023 2.570 2.570 2.470 2.480 11,262 -0.06(-2.32%)
Jun 08, 2023 2.457 2.550 2.430 2.539 63,115 +0.12(+4.92%)
Jun 07, 2023 2.550 2.550 2.412 2.420 33,721 -0.04(-1.63%)
Jun 06, 2023 2.510 2.534 2.450 2.460 5,280 -0.04(-1.60%)
Jun 05, 2023 2.453 2.520 2.450 2.500 37,838 +0.04(+1.63%)
Jun 02, 2023 2.430 2.525 2.430 2.460 31,826 -0.10(-3.98%)
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.