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

Aris Gold Corporation (TSX: ARIS )

5.670 +0.090 (+1.61%)
Streaming Delayed Price Updated: 4:00 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, 2023 4.160 4.280 4.130 4.170 268,582 +0.00(+0.00%)
Mar 30, 2023 4.160 4.170 4.080 4.170 191,807 +0.03(+0.72%)
Mar 29, 2023 4.190 4.210 4.100 4.140 159,052 -0.05(-1.19%)
Mar 28, 2023 4.050 4.220 4.020 4.190 361,093 +0.17(+4.23%)
Mar 27, 2023 4.010 4.080 3.960 4.020 75,111 -0.08(-1.95%)
Mar 24, 2023 4.090 4.120 4.040 4.100 70,322 +0.04(+0.99%)
Mar 23, 2023 4.030 4.150 4.000 4.060 159,216 +0.06(+1.50%)
Mar 22, 2023 4.010 4.050 3.960 4.000 326,128 -0.03(-0.74%)
Mar 21, 2023 4.020 4.050 3.920 4.030 254,103 -0.06(-1.47%)
Mar 20, 2023 4.120 4.180 4.070 4.090 207,834 +0.04(+0.99%)
Mar 17, 2023 3.950 4.150 3.920 4.050 651,699 +0.14(+3.58%)
Mar 16, 2023 3.950 3.950 3.810 3.910 132,011 -0.03(-0.76%)
Mar 15, 2023 4.020 4.020 3.810 3.940 286,520 -0.05(-1.25%)
Mar 14, 2023 3.980 4.010 3.940 3.990 141,140 +0.02(+0.50%)
Mar 13, 2023 3.810 4.020 3.790 3.970 413,956 +0.22(+5.87%)
Mar 10, 2023 3.700 3.820 3.690 3.750 154,161 +0.07(+1.90%)
Mar 09, 2023 3.800 3.800 3.660 3.680 474,138 -0.11(-2.90%)
Mar 08, 2023 3.800 3.820 3.750 3.790 352,804 -0.06(-1.56%)
Mar 07, 2023 3.880 3.900 3.820 3.850 200,421 -0.10(-2.53%)
Mar 06, 2023 3.960 3.980 3.920 3.950 107,557 -0.04(-1.00%)
Mar 03, 2023 4.000 4.030 3.940 3.990 117,384 -0.01(-0.25%)
Mar 02, 2023 4.090 4.090 3.960 4.000 131,969 -0.07(-1.72%)
Mar 01, 2023 4.030 4.110 3.980 4.070 139,612 +0.04(+0.99%)
Feb 28, 2023 3.960 4.030 3.900 4.030 92,370 +0.07(+1.77%)
Feb 27, 2023 3.920 3.970 3.880 3.960 124,031 +0.07(+1.80%)
Feb 24, 2023 3.860 3.910 3.790 3.890 166,950 -0.04(-1.02%)
Feb 23, 2023 4.020 4.060 3.890 3.930 166,730 -0.08(-2.00%)
Feb 22, 2023 4.000 4.070 3.970 4.010 134,064 -0.03(-0.74%)
Feb 21, 2023 4.010 4.100 3.940 4.040 195,518 -0.05(-1.22%)
Feb 17, 2023 4.090 0 -0.02(-0.49%)
Feb 16, 2023 4.080 4.190 4.020 4.110 156,340 -0.01(-0.24%)
Feb 15, 2023 4.180 4.180 4.100 4.120 219,315 -0.10(-2.37%)
Feb 14, 2023 4.210 4.240 4.110 4.220 157,534 +0.04(+0.96%)
Feb 13, 2023 4.240 4.260 4.160 4.180 264,173 -0.08(-1.88%)
Feb 10, 2023 4.410 4.410 4.180 4.260 292,365 -0.12(-2.74%)
Feb 09, 2023 4.400 4.540 4.230 4.380 368,150 -0.02(-0.45%)
Feb 08, 2023 4.430 4.500 4.370 4.400 137,578 +0.01(+0.23%)
Feb 07, 2023 4.290 4.460 4.280 4.390 198,708 +0.13(+3.05%)
Feb 06, 2023 4.340 4.390 4.250 4.260 187,363 -0.10(-2.29%)
Feb 03, 2023 4.470 4.490 4.330 4.360 326,510 -0.19(-4.18%)
Feb 02, 2023 4.780 4.780 4.540 4.550 165,273 -0.21(-4.41%)
Feb 01, 2023 4.610 4.800 4.540 4.760 343,913 +0.17(+3.70%)
Jan 31, 2023 4.550 4.620 4.470 4.590 216,850 +0.00(+0.00%)
Jan 30, 2023 4.430 4.600 4.430 4.590 342,842 +0.03(+0.66%)
Jan 27, 2023 4.520 4.600 4.480 4.560 193,147 -0.02(-0.44%)
Jan 26, 2023 4.890 4.890 4.520 4.580 343,682 -0.29(-5.95%)
Jan 25, 2023 4.680 4.920 4.660 4.870 280,594 +0.11(+2.31%)
Jan 24, 2023 4.640 4.780 4.560 4.760 224,180 +0.09(+1.93%)
Jan 23, 2023 4.490 4.670 4.470 4.670 409,335 +0.15(+3.32%)
Jan 20, 2023 4.270 4.520 4.260 4.520 338,130 +0.21(+4.87%)
Jan 19, 2023 4.040 4.380 4.040 4.310 317,270 +0.23(+5.64%)
Jan 18, 2023 4.140 4.210 4.080 4.080 195,399 +0.02(+0.49%)
Jan 17, 2023 4.130 4.220 3.970 4.060 272,917 -0.12(-2.87%)
Jan 16, 2023 4.160 4.240 4.160 4.180 59,868 -0.04(-0.95%)
Jan 13, 2023 4.150 4.220 4.100 4.220 230,650 +0.08(+1.93%)
Jan 12, 2023 4.090 4.180 4.010 4.140 239,141 +0.11(+2.73%)
Jan 11, 2023 4.180 4.200 3.970 4.030 365,789 -0.15(-3.59%)
Jan 10, 2023 3.850 4.200 3.850 4.180 635,653 +0.34(+8.85%)
Jan 09, 2023 3.840 3.970 3.830 3.840 336,525 +0.04(+1.05%)
Jan 06, 2023 3.650 3.830 3.630 3.800 280,615 +0.17(+4.68%)
Jan 05, 2023 3.670 3.670 3.560 3.630 215,512 -0.07(-1.89%)
Jan 04, 2023 3.680 3.750 3.640 3.700 126,140 +0.07(+1.93%)
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.