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 28, 2021 4.240 4.380 4.240 4.315 20,235 +0.07(+1.53%)
May 27, 2021 4.260 4.290 4.195 4.250 181,207 -0.06(-1.39%)
May 26, 2021 4.420 4.445 4.290 4.310 23,111 -0.03(-0.69%)
May 25, 2021 4.400 4.419 4.249 4.340 57,730 -0.16(-3.56%)
May 24, 2021 4.380 4.540 4.270 4.500 33,537 +0.10(+2.29%)
May 21, 2021 4.440 4.440 4.360 4.399 28,590 -0.01(-0.18%)
May 20, 2021 4.490 4.550 4.380 4.407 24,725 -0.10(-2.28%)
May 19, 2021 4.520 4.690 4.471 4.510 39,834 -0.03(-0.66%)
May 18, 2021 4.630 4.630 4.479 4.540 68,827 -0.08(-1.77%)
May 17, 2021 4.520 4.622 4.331 4.622 45,255 +0.26(+6.02%)
May 14, 2021 4.230 4.440 4.230 4.360 20,206 +0.22(+5.36%)
May 13, 2021 4.150 4.200 4.101 4.138 12,193 -0.01(-0.29%)
May 12, 2021 4.230 4.255 4.011 4.150 48,438 -0.09(-2.12%)
May 11, 2021 4.250 4.270 4.180 4.240 20,422 -0.01(-0.24%)
May 10, 2021 4.360 4.410 4.250 4.250 44,727 -0.05(-1.26%)
May 07, 2021 4.290 4.350 4.270 4.304 37,791 +0.11(+2.72%)
May 06, 2021 4.350 4.350 4.169 4.190 164,087 +0.06(+1.45%)
May 05, 2021 4.100 4.130 4.040 4.130 28,904 +0.03(+0.73%)
May 04, 2021 4.203 4.249 4.076 4.100 52,873 -0.16(-3.76%)
May 03, 2021 4.180 4.290 4.150 4.260 378,063 +0.08(+1.90%)
Apr 30, 2021 4.260 4.270 4.180 4.181 302,100 -0.09(-2.06%)
Apr 29, 2021 4.350 4.370 4.249 4.268 51,036 -0.13(-2.99%)
Apr 28, 2021 4.250 4.410 4.220 4.400 21,226 +0.08(+1.85%)
Apr 27, 2021 4.450 4.450 4.298 4.320 15,548 -0.07(-1.59%)
Apr 26, 2021 4.380 4.413 4.357 4.390 10,127 +0.07(+1.62%)
Apr 23, 2021 4.311 4.360 4.300 4.320 11,700 +0.01(+0.32%)
Apr 22, 2021 4.346 4.378 4.297 4.306 30,216 -0.11(-2.54%)
Apr 21, 2021 4.350 4.475 4.340 4.419 46,633 +0.08(+1.82%)
Apr 20, 2021 4.620 4.620 4.340 4.340 19,554 -0.07(-1.59%)
Apr 19, 2021 4.537 4.578 4.410 4.410 36,337 -0.13(-2.86%)
Apr 16, 2021 4.610 4.640 4.500 4.540 20,800 +0.00(+0.02%)
Apr 15, 2021 4.450 4.626 4.450 4.539 22,904 +0.19(+4.35%)
Apr 14, 2021 4.500 4.600 4.350 4.350 13,807 -0.14(-3.22%)
Apr 13, 2021 4.420 4.510 4.385 4.495 20,889 +0.09(+2.15%)
Apr 12, 2021 4.593 4.620 4.373 4.400 25,005 -0.20(-4.35%)
Apr 09, 2021 4.510 4.750 4.510 4.600 9,800 -0.08(-1.65%)
Apr 08, 2021 4.620 4.680 4.600 4.677 12,908 +0.14(+3.02%)
Apr 07, 2021 4.530 4.655 4.530 4.540 5,516 -0.03(-0.72%)
Apr 06, 2021 4.560 4.653 4.560 4.573 13,001 +0.03(+0.73%)
Apr 05, 2021 4.580 4.610 4.520 4.540 36,804 -0.04(-0.87%)
Apr 01, 2021 4.310 4.580 4.310 4.580 42,900 +0.27(+6.30%)
Mar 31, 2021 4.240 4.350 4.215 4.309 39,241 +0.09(+2.10%)
Mar 30, 2021 4.246 4.286 4.190 4.220 46,542 -0.09(-2.09%)
Mar 29, 2021 4.320 4.480 4.225 4.310 57,271 -0.03(-0.69%)
Mar 26, 2021 4.220 4.340 4.218 4.340 37,000 +0.07(+1.64%)
Mar 25, 2021 4.330 4.373 4.225 4.270 36,065 -0.10(-2.26%)
Mar 24, 2021 4.400 4.440 4.330 4.369 16,624 +0.01(+0.20%)
Mar 23, 2021 4.575 4.575 4.360 4.360 66,831 -0.22(-4.80%)
Mar 22, 2021 4.700 4.710 4.560 4.580 13,721 -0.09(-1.94%)
Mar 19, 2021 4.730 4.755 4.671 4.671 23,200 -0.05(-1.04%)
Mar 18, 2021 4.769 4.970 4.689 4.720 31,245 -0.04(-0.80%)
Mar 17, 2021 4.491 4.785 4.490 4.758 29,362 +0.24(+5.27%)
Mar 16, 2021 4.500 4.540 4.420 4.520 54,041 +0.09(+2.03%)
Mar 15, 2021 4.760 5.010 4.240 4.430 227,517 -0.45(-9.22%)
Mar 12, 2021 4.920 4.920 4.880 4.880 1,300 -0.02(-0.41%)
Mar 11, 2021 5.029 5.029 4.850 4.900 126,960 +0.05(+0.93%)
Mar 10, 2021 4.800 5.100 4.751 4.855 99,373 +0.01(+0.31%)
Mar 09, 2021 4.754 4.880 4.700 4.840 32,867 +0.38(+8.52%)
Mar 08, 2021 4.438 4.507 4.400 4.460 16,391 +0.02(+0.45%)
Mar 05, 2021 4.400 4.495 4.333 4.440 54,800 -0.02(-0.45%)
Mar 04, 2021 4.598 4.620 4.350 4.460 16,875 +0.03(+0.58%)
Mar 03, 2021 4.527 4.570 4.420 4.434 62,673 -0.25(-5.25%)
Mar 02, 2021 4.462 4.680 4.450 4.680 18,596 +0.23(+5.17%)
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.