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

Aris Gold Corporation (TSX: ARIS )

5.690 +0.110 (+1.97%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 1.800 1.800 1.700 1.700 58,453 -0.10(-5.56%)
Mar 30, 2022 1.820 1.850 1.800 1.800 140,861 -0.05(-2.70%)
Mar 29, 2022 1.810 1.850 1.800 1.850 29,900 +0.05(+2.78%)
Mar 28, 2022 1.900 1.910 1.770 1.800 74,446 -0.12(-6.25%)
Mar 25, 2022 1.870 1.940 1.790 1.920 88,610 +0.05(+2.67%)
Mar 24, 2022 1.770 1.920 1.700 1.870 202,638 +0.12(+6.86%)
Mar 23, 2022 1.860 1.950 1.670 1.750 336,258 -0.15(-7.89%)
Mar 22, 2022 1.900 1.940 1.780 1.900 177,221 -0.05(-2.56%)
Mar 21, 2022 1.850 2.180 1.820 1.950 945,401 +0.45(+30.00%)
Mar 18, 2022 1.630 1.630 1.490 1.500 55,596 -0.09(-5.66%)
Mar 17, 2022 1.570 1.670 1.570 1.590 44,943 +0.07(+4.61%)
Mar 16, 2022 1.500 1.600 1.500 1.520 9,045 +0.02(+1.33%)
Mar 15, 2022 1.620 1.630 1.490 1.500 71,080 -0.09(-5.66%)
Mar 14, 2022 1.580 1.620 1.580 1.590 26,641 -0.04(-2.45%)
Mar 11, 2022 1.680 1.680 1.620 1.630 9,266 -0.05(-2.98%)
Mar 10, 2022 1.700 1.700 1.640 1.680 23,710 -0.05(-2.89%)
Mar 09, 2022 1.720 1.750 1.700 1.730 29,843 +0.01(+0.58%)
Mar 08, 2022 1.770 1.830 1.700 1.720 47,604 -0.01(-0.58%)
Mar 07, 2022 1.680 1.890 1.670 1.730 159,131 +0.04(+2.37%)
Mar 04, 2022 1.770 1.770 1.640 1.690 22,373 -0.04(-2.31%)
Mar 03, 2022 1.580 1.740 1.570 1.730 42,475 +0.12(+7.45%)
Mar 02, 2022 1.600 1.680 1.600 1.610 13,197 -0.08(-4.73%)
Mar 01, 2022 1.780 1.800 1.630 1.690 25,714 -0.09(-5.06%)
Feb 28, 2022 1.790 1.790 1.720 1.780 19,194 -0.01(-0.56%)
Feb 25, 2022 1.700 1.790 1.610 1.790 44,069 +0.14(+8.48%)
Feb 24, 2022 1.700 1.700 1.640 1.650 21,609 -0.06(-3.51%)
Feb 23, 2022 1.650 1.780 1.650 1.710 73,725 +0.10(+6.21%)
Feb 22, 2022 1.650 1.650 1.580 1.610 34,270 +0.00(+0.00%)
Feb 18, 2022 1.610 0 +0.01(+0.63%)
Feb 17, 2022 1.590 1.690 1.570 1.600 28,200 +0.01(+0.63%)
Feb 16, 2022 1.590 1.700 1.520 1.590 46,501 +0.01(+0.63%)
Feb 15, 2022 1.460 1.610 1.450 1.580 47,410 +0.10(+6.76%)
Feb 14, 2022 1.260 1.590 1.260 1.480 163,118 +0.18(+13.85%)
Feb 11, 2022 1.250 1.300 1.210 1.300 138,457 +0.03(+2.36%)
Feb 10, 2022 1.270 1.270 1.210 1.270 50,150 +0.00(+0.00%)
Feb 09, 2022 1.270 1.270 1.260 1.270 111,866 +0.00(+0.00%)
Feb 08, 2022 1.260 1.270 1.260 1.270 42,989 +0.00(+0.00%)
Feb 07, 2022 1.290 1.290 1.270 1.270 54,505 -0.03(-2.31%)
Feb 04, 2022 1.320 1.320 1.250 1.300 174,951 -0.02(-1.52%)
Feb 03, 2022 1.350 1.320 1.320 64,550 -0.03(-2.22%)
Feb 02, 2022 1.400 1.400 1.350 1.350 23,674 -0.05(-3.57%)
Feb 01, 2022 1.480 1.500 1.370 1.400 92,024 +0.06(+4.48%)
Jan 31, 2022 1.350 1.350 1.330 1.340 33,402 -0.01(-0.74%)
Jan 28, 2022 1.310 1.350 1.310 1.350 7,510 +0.04(+3.05%)
Jan 27, 2022 1.360 1.380 1.310 1.310 74,960 -0.07(-5.07%)
Jan 26, 2022 1.470 1.470 1.370 1.380 11,910 -0.13(-8.61%)
Jan 25, 2022 1.390 1.510 1.390 1.510 32,420 +0.09(+6.34%)
Jan 24, 2022 1.460 1.460 1.310 1.420 52,818 -0.05(-3.40%)
Jan 21, 2022 1.470 1.470 1.400 1.470 26,700 +0.01(+0.68%)
Jan 20, 2022 1.470 1.470 1.440 1.460 37,444 -0.01(-0.68%)
Jan 19, 2022 1.490 1.490 1.440 1.470 83,267 -0.02(-1.34%)
Jan 18, 2022 1.460 1.540 1.460 1.490 8,600 -0.03(-1.97%)
Jan 17, 2022 1.520 1.520 1.520 1.520 300 -0.07(-4.40%)
Jan 14, 2022 1.590 1.590 1.590 1.590 262 -0.05(-3.05%)
Jan 13, 2022 1.600 1.640 1.560 1.640 10,300 +0.02(+1.23%)
Jan 12, 2022 1.580 1.640 1.550 1.620 31,631 +0.08(+5.19%)
Jan 11, 2022 1.500 1.550 1.500 1.540 10,790 +0.04(+2.67%)
Jan 10, 2022 1.480 1.500 1.440 1.500 34,305 -0.01(-0.66%)
Jan 07, 2022 1.440 1.510 1.440 1.510 3,601 +0.04(+2.72%)
Jan 06, 2022 1.500 1.510 1.440 1.470 40,455 -0.08(-5.16%)
Jan 05, 2022 1.700 1.700 1.540 1.550 29,932 -0.07(-4.32%)
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.