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 29, 2020 5.200 5.290 5.000 5.080 119,900 -0.06(-1.17%)
May 28, 2020 5.265 5.520 5.030 5.140 51,794 +0.02(+0.39%)
May 27, 2020 5.000 5.150 4.835 5.120 80,542 +0.02(+0.39%)
May 26, 2020 5.575 5.590 5.020 5.100 136,674 -0.03(-0.58%)
May 22, 2020 4.863 5.228 4.863 5.130 144,600 +0.32(+6.65%)
May 21, 2020 5.010 5.190 4.740 4.810 49,779 -0.22(-4.45%)
May 20, 2020 5.000 5.205 4.987 5.034 47,409 +0.14(+2.96%)
May 19, 2020 4.514 4.889 4.500 4.889 75,497 +0.19(+4.03%)
May 18, 2020 4.620 4.860 4.410 4.700 52,540 +0.35(+8.05%)
May 15, 2020 4.407 4.446 4.299 4.350 75,000 -0.02(-0.40%)
May 14, 2020 4.130 4.406 4.097 4.367 96,200 +0.23(+5.62%)
May 13, 2020 4.313 4.421 4.032 4.135 34,329 -0.12(-2.77%)
May 12, 2020 3.910 4.371 3.910 4.253 56,132 +0.31(+7.93%)
May 11, 2020 4.321 4.439 3.850 3.940 173,143 -0.59(-13.10%)
May 08, 2020 4.500 4.639 4.500 4.534 32,700 +0.09(+2.12%)
May 07, 2020 4.300 4.500 4.300 4.440 46,521 +0.19(+4.42%)
May 06, 2020 4.350 4.361 4.155 4.252 40,008 -0.10(-2.26%)
May 05, 2020 4.210 4.400 4.189 4.350 33,737 +0.15(+3.57%)
May 04, 2020 4.350 4.370 4.092 4.200 40,918 -0.14(-3.23%)
May 01, 2020 4.095 4.340 4.089 4.340 81,100 +0.13(+3.09%)
Apr 30, 2020 4.399 4.500 4.174 4.210 63,959 -0.14(-3.24%)
Apr 29, 2020 4.155 4.365 4.105 4.351 44,038 +0.17(+3.99%)
Apr 28, 2020 4.040 4.238 4.020 4.184 65,871 -0.01(-0.14%)
Apr 27, 2020 4.120 4.220 4.040 4.190 56,956 +0.01(+0.24%)
Apr 24, 2020 4.280 4.280 3.950 4.180 64,900 +0.10(+2.38%)
Apr 23, 2020 4.198 4.390 4.060 4.083 126,331 -0.06(-1.46%)
Apr 22, 2020 4.140 4.250 4.138 4.143 82,314 +0.11(+2.81%)
Apr 21, 2020 4.000 4.070 3.940 4.030 109,920 -0.12(-2.89%)
Apr 20, 2020 4.230 4.307 4.150 4.150 73,500 +0.03(+0.73%)
Apr 17, 2020 4.009 4.245 4.009 4.120 165,100 +0.10(+2.41%)
Apr 16, 2020 4.071 4.260 4.020 4.023 104,916 -0.02(-0.42%)
Apr 15, 2020 4.129 4.170 3.853 4.040 121,968 -0.17(-4.11%)
Apr 14, 2020 4.090 4.402 3.993 4.213 115,750 +0.17(+4.13%)
Apr 13, 2020 3.425 4.050 3.366 4.046 142,248 +0.65(+19.00%)
Apr 09, 2020 3.267 3.476 3.267 3.400 60,400 +0.24(+7.59%)
Apr 08, 2020 3.140 3.173 3.105 3.160 28,821 +0.04(+1.28%)
Apr 07, 2020 3.180 3.306 3.120 3.120 58,845 +0.01(+0.32%)
Apr 06, 2020 3.186 3.216 3.042 3.110 39,584 +0.11(+3.68%)
Apr 03, 2020 3.060 3.060 2.895 2.999 120,200 +0.10(+3.43%)
Apr 02, 2020 2.850 3.060 2.850 2.900 71,324 +0.11(+3.88%)
Apr 01, 2020 2.850 2.860 2.694 2.792 78,416 -0.09(-3.06%)
Mar 31, 2020 2.510 3.043 2.510 2.880 74,551 +0.03(+0.98%)
Mar 30, 2020 3.020 3.120 2.800 2.852 98,852 -0.12(-3.97%)
Mar 27, 2020 2.900 3.040 2.850 2.970 57,300 +0.07(+2.41%)
Mar 26, 2020 3.341 3.400 2.876 2.900 63,299 -0.25(-7.94%)
Mar 25, 2020 2.766 3.210 2.700 3.150 45,222 +0.42(+15.38%)
Mar 24, 2020 2.890 2.890 2.682 2.730 103,390 +0.26(+10.60%)
Mar 23, 2020 2.370 2.560 2.250 2.468 61,957 +0.24(+10.72%)
Mar 20, 2020 2.650 2.650 2.229 2.229 74,200 -0.32(-12.40%)
Mar 19, 2020 2.396 2.566 2.167 2.545 76,858 +0.15(+6.49%)
Mar 18, 2020 2.620 2.620 2.197 2.390 113,799 -0.20(-7.72%)
Mar 17, 2020 2.510 2.960 2.430 2.590 95,011 +0.08(+3.19%)
Mar 16, 2020 2.500 2.590 2.105 2.510 195,296 -0.01(-0.52%)
Mar 13, 2020 2.900 2.900 2.427 2.523 123,100 -0.30(-10.54%)
Mar 12, 2020 2.990 3.055 2.757 2.820 72,379 -0.59(-17.29%)
Mar 11, 2020 3.796 3.850 3.379 3.410 57,528 -0.49(-12.56%)
Mar 10, 2020 4.072 4.100 3.724 3.900 115,089 -0.10(-2.50%)
Mar 09, 2020 4.067 4.259 4.000 4.000 88,353 -0.41(-9.27%)
Mar 06, 2020 4.600 4.629 4.322 4.409 62,800 -0.15(-3.32%)
Mar 05, 2020 4.650 4.650 4.340 4.560 16,823 +0.10(+2.25%)
Mar 04, 2020 4.527 4.527 4.297 4.460 51,404 -0.01(-0.19%)
Mar 03, 2020 4.430 4.670 4.190 4.468 51,943 +0.23(+5.38%)
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.