Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Gold Corporation (TSX: ARIS )

6.190 +0.130 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2023 4.290 4.390 4.260 4.330 371,976 +0.07(+1.64%)
Nov 29, 2023 4.390 4.400 4.220 4.260 488,154 -0.14(-3.18%)
Nov 28, 2023 4.280 4.470 4.260 4.400 809,954 +0.17(+4.02%)
Nov 27, 2023 4.010 4.260 3.980 4.230 518,338 +0.28(+7.09%)
Nov 24, 2023 3.650 3.950 3.650 3.950 402,566 +0.30(+8.22%)
Nov 23, 2023 3.600 3.700 3.600 3.650 35,457 +0.00(+0.00%)
Nov 22, 2023 3.550 3.700 3.530 3.650 115,293 +0.12(+3.40%)
Nov 21, 2023 3.570 3.650 3.510 3.530 144,786 +0.01(+0.28%)
Nov 20, 2023 3.500 3.600 3.490 3.520 183,428 +0.04(+1.15%)
Nov 17, 2023 3.460 3.530 3.360 3.480 102,679 +0.03(+0.87%)
Nov 16, 2023 3.400 3.490 3.390 3.450 210,930 +0.09(+2.68%)
Nov 15, 2023 3.440 3.440 3.330 3.360 24,898 -0.02(-0.59%)
Nov 14, 2023 3.330 3.400 3.310 3.380 117,970 +0.13(+4.00%)
Nov 13, 2023 3.360 3.380 3.230 3.250 111,920 -0.10(-2.99%)
Nov 10, 2023 3.380 3.410 3.330 3.350 64,045 -0.04(-1.18%)
Nov 09, 2023 3.440 3.510 3.390 3.390 63,854 -0.07(-2.02%)
Nov 08, 2023 3.460 3.480 3.420 3.460 126,756 -0.02(-0.57%)
Nov 07, 2023 3.550 3.550 3.450 3.480 229,956 -0.11(-3.06%)
Nov 06, 2023 3.670 3.740 3.580 3.590 118,814 -0.05(-1.37%)
Nov 03, 2023 3.510 3.690 3.480 3.640 195,244 +0.20(+5.81%)
Nov 02, 2023 3.480 3.530 3.420 3.440 70,072 -0.01(-0.29%)
Nov 01, 2023 3.480 3.480 3.380 3.450 35,529 +0.00(+0.00%)
Oct 31, 2023 3.460 3.560 3.420 3.450 129,484 -0.05(-1.43%)
Oct 30, 2023 3.540 3.540 3.470 3.500 130,985 -0.03(-0.85%)
Oct 27, 2023 3.340 3.540 3.300 3.530 118,238 +0.21(+6.33%)
Oct 26, 2023 3.400 3.410 3.280 3.320 113,745 -0.08(-2.35%)
Oct 25, 2023 3.370 3.460 3.370 3.400 69,180 +0.03(+0.89%)
Oct 24, 2023 3.330 3.420 3.330 3.370 43,130 +0.01(+0.30%)
Oct 23, 2023 3.440 3.440 3.360 3.360 67,233 -0.09(-2.61%)
Oct 20, 2023 3.410 3.520 3.410 3.450 92,414 +0.07(+2.07%)
Oct 19, 2023 3.450 3.450 3.370 3.380 85,536 -0.06(-1.74%)
Oct 18, 2023 3.460 3.550 3.400 3.440 345,314 +0.01(+0.29%)
Oct 17, 2023 3.370 3.430 3.340 3.430 55,923 +0.09(+2.69%)
Oct 16, 2023 3.380 3.390 3.270 3.340 49,716 -0.06(-1.76%)
Oct 13, 2023 3.330 3.420 3.300 3.400 89,596 +0.19(+5.92%)
Oct 12, 2023 3.240 3.300 3.200 3.210 100,404 -0.02(-0.62%)
Oct 11, 2023 3.280 3.350 3.170 3.230 99,514 -0.01(-0.31%)
Oct 10, 2023 3.200 3.310 3.200 3.240 119,352 +0.07(+2.21%)
Oct 06, 2023 3.170 0 +0.09(+2.92%)
Oct 05, 2023 3.060 3.120 3.050 3.080 106,577 +0.02(+0.65%)
Oct 04, 2023 3.030 3.080 3.020 3.060 415,596 +0.03(+0.99%)
Oct 03, 2023 3.070 3.070 2.970 3.030 147,475 +0.00(+0.00%)
Oct 02, 2023 3.050 3.090 2.970 3.030 251,528 -0.06(-1.94%)
Sep 29, 2023 3.110 3.150 3.050 3.090 148,134 +0.04(+1.31%)
Sep 28, 2023 3.000 3.070 2.970 3.050 83,764 +0.02(+0.66%)
Sep 27, 2023 3.080 3.120 2.980 3.030 129,120 -0.06(-1.94%)
Sep 26, 2023 3.080 3.130 3.040 3.090 154,949 -0.05(-1.59%)
Sep 25, 2023 3.120 3.160 3.040 3.140 206,202 -0.05(-1.57%)
Sep 22, 2023 3.260 3.260 3.140 3.190 88,693 -0.06(-1.85%)
Sep 21, 2023 3.270 3.270 3.220 3.250 73,446 -0.04(-1.22%)
Sep 20, 2023 3.240 3.330 3.220 3.290 86,965 +0.02(+0.61%)
Sep 19, 2023 3.430 3.450 3.270 3.270 159,334 -0.21(-6.03%)
Sep 18, 2023 3.450 3.490 3.390 3.480 127,022 +0.05(+1.46%)
Sep 15, 2023 3.400 3.460 3.350 3.430 796,255 +0.07(+2.08%)
Sep 14, 2023 3.210 3.390 3.200 3.360 267,976 +0.12(+3.70%)
Sep 13, 2023 3.260 3.310 3.240 3.240 163,495 -0.03(-0.92%)
Sep 12, 2023 3.150 3.310 3.140 3.270 262,594 +0.08(+2.51%)
Sep 11, 2023 2.920 3.220 2.920 3.190 338,442 +0.30(+10.38%)
Sep 08, 2023 2.960 2.980 2.880 2.890 91,126 -0.05(-1.70%)
Sep 07, 2023 2.930 2.940 2.910 2.940 96,601 -0.02(-0.68%)
Sep 06, 2023 2.970 3.000 2.920 2.960 210,409 +0.01(+0.34%)
Sep 05, 2023 3.070 3.070 2.930 2.950 131,876 -0.15(-4.84%)
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.