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, 2019 2.626 2.626 2.561 2.561 21,700 +0.08(+3.36%)
May 30, 2019 2.450 2.528 2.430 2.477 12,360 +0.01(+0.30%)
May 29, 2019 2.450 2.489 2.450 2.470 16,700 +0.01(+0.41%)
May 28, 2019 2.528 2.528 2.420 2.460 55,890 -0.08(-3.12%)
May 24, 2019 2.570 2.583 2.510 2.539 12,900 -0.03(-1.33%)
May 23, 2019 2.530 2.640 2.530 2.574 19,218 +0.04(+1.72%)
May 22, 2019 2.600 2.660 2.510 2.530 22,109 -0.03(-1.17%)
May 21, 2019 2.755 2.755 2.560 2.560 44,763 -0.24(-8.57%)
May 20, 2019 2.760 2.836 2.570 2.800 9,767 +0.08(+2.94%)
May 17, 2019 2.834 2.834 2.670 2.720 16,900 +0.00(+0.00%)
May 16, 2019 2.700 2.750 2.580 2.720 12,941 +0.24(+9.61%)
May 15, 2019 2.500 2.500 2.480 2.482 7,000 +0.03(+1.29%)
May 14, 2019 2.450 2.476 2.431 2.450 4,804 +0.03(+1.24%)
May 13, 2019 2.356 2.438 2.356 2.420 9,420 +0.07(+2.97%)
May 10, 2019 2.340 2.350 2.340 2.350 3,900 -0.01(-0.28%)
May 09, 2019 2.436 2.436 2.357 2.357 12,051 -0.07(-3.02%)
May 08, 2019 2.480 2.480 2.430 2.430 14,025 -0.02(-0.88%)
May 07, 2019 2.300 2.476 2.299 2.452 25,444 +0.15(+6.42%)
May 06, 2019 2.340 2.350 2.300 2.304 25,880 -0.05(-2.27%)
May 03, 2019 2.500 2.500 2.357 2.357 11,900 -0.11(-4.57%)
May 02, 2019 2.447 2.470 2.330 2.470 26,484 -0.01(-0.40%)
May 01, 2019 2.450 2.549 2.420 2.480 43,200 +0.00(+0.00%)
Apr 30, 2019 2.540 2.598 2.480 2.480 25,236 -0.05(-1.98%)
Apr 29, 2019 2.550 2.550 2.517 2.530 22,630 -0.09(-3.60%)
Apr 26, 2019 2.529 2.634 2.500 2.624 38,400 +0.11(+4.56%)
Apr 25, 2019 2.500 2.520 2.490 2.510 20,310 +0.04(+1.58%)
Apr 24, 2019 2.468 2.506 2.460 2.471 34,716 +0.02(+0.86%)
Apr 23, 2019 2.330 2.470 2.330 2.450 11,550 +0.03(+1.24%)
Apr 22, 2019 2.400 2.420 2.336 2.420 40,888 -0.03(-1.22%)
Apr 18, 2019 2.365 2.450 2.365 2.450 17,700 +0.09(+3.81%)
Apr 17, 2019 2.400 2.400 2.356 2.360 18,062 -0.04(-1.66%)
Apr 16, 2019 2.499 2.530 2.399 2.400 50,401 -0.13(-5.21%)
Apr 15, 2019 2.603 2.611 2.532 2.532 13,255 -0.14(-5.14%)
Apr 12, 2019 2.658 2.687 2.652 2.669 8,100 -0.04(-1.51%)
Apr 11, 2019 2.680 2.775 2.662 2.710 15,101 +0.04(+1.46%)
Apr 10, 2019 2.679 2.679 2.668 2.671 1,990 +0.04(+1.64%)
Apr 09, 2019 2.680 2.680 2.619 2.628 9,275 -0.05(-1.94%)
Apr 08, 2019 2.648 2.706 2.635 2.680 3,700 +0.05(+1.90%)
Apr 05, 2019 2.615 2.650 2.615 2.630 2,300 +0.02(+0.77%)
Apr 04, 2019 2.584 2.612 2.584 2.610 600 -0.03(-1.14%)
Apr 03, 2019 2.590 2.650 2.590 2.640 8,625 +0.06(+2.33%)
Apr 02, 2019 2.600 2.620 2.575 2.580 15,594 -0.03(-1.20%)
Apr 01, 2019 2.610 2.611 2.580 2.611 4,266 -0.14(-5.18%)
Mar 29, 2019 2.827 2.830 2.754 2.754 6,100 -0.06(-1.99%)
Mar 28, 2019 2.840 2.848 2.771 2.810 10,068 -0.03(-1.01%)
Mar 27, 2019 2.900 2.900 2.839 2.839 23,718 -0.09(-2.95%)
Mar 26, 2019 2.920 2.930 2.905 2.925 7,059 +0.02(+0.86%)
Mar 25, 2019 2.882 2.900 2.865 2.900 8,422 +0.07(+2.47%)
Mar 22, 2019 2.879 2.880 2.822 2.830 21,600 -0.02(-0.78%)
Mar 21, 2019 2.792 2.853 2.770 2.852 15,425 +0.12(+4.48%)
Mar 20, 2019 2.580 2.730 2.580 2.730 16,850 +0.13(+5.00%)
Mar 19, 2019 2.600 2.648 2.584 2.600 39,215 -0.01(-0.46%)
Mar 18, 2019 2.777 2.777 2.612 2.612 24,930 -0.15(-5.37%)
Mar 15, 2019 2.820 2.860 2.760 2.760 14,300 -0.00(-0.07%)
Mar 14, 2019 2.839 2.839 2.762 2.762 24,333 -0.02(-0.65%)
Mar 13, 2019 2.770 2.806 2.770 2.780 34,465 +0.03(+1.09%)
Mar 12, 2019 2.780 2.780 2.750 2.750 6,351 -0.02(-0.69%)
Mar 11, 2019 2.700 2.769 2.695 2.769 7,970 +0.03(+1.06%)
Mar 08, 2019 2.690 2.740 2.690 2.740 16,200 +0.16(+6.20%)
Mar 07, 2019 2.597 2.640 2.580 2.580 15,533 -0.07(-2.69%)
Mar 06, 2019 2.810 2.810 2.651 2.651 58,827 -0.15(-5.27%)
Mar 05, 2019 2.906 2.906 2.784 2.799 5,943 -0.11(-3.83%)
Mar 04, 2019 2.930 3.096 2.889 2.910 78,704 +0.22(+8.23%)
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.