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

Aris Gold Corporation (TSX: ARIS )

5.640 +0.060 (+1.08%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Apr 28, 2023 3.940 3.940 3.820 3.840 88,388 -0.07(-1.79%)
Apr 27, 2023 3.880 3.930 3.820 3.910 115,164 +0.03(+0.77%)
Apr 26, 2023 3.990 3.990 3.880 3.880 109,085 -0.06(-1.52%)
Apr 25, 2023 3.930 3.980 3.820 3.940 160,824 -0.03(-0.76%)
Apr 24, 2023 3.940 4.010 3.860 3.970 188,114 +0.00(+0.00%)
Apr 21, 2023 4.090 4.110 3.910 3.970 242,829 -0.15(-3.64%)
Apr 20, 2023 4.260 4.260 4.090 4.120 237,560 -0.16(-3.74%)
Apr 19, 2023 4.210 4.380 4.200 4.280 400,145 +0.00(+0.00%)
Apr 18, 2023 4.220 4.300 4.180 4.280 232,483 +0.07(+1.66%)
Apr 17, 2023 4.350 4.350 4.180 4.210 134,434 -0.16(-3.66%)
Apr 14, 2023 4.450 4.450 4.310 4.370 189,585 -0.09(-2.02%)
Apr 13, 2023 4.450 4.570 4.430 4.460 192,906 +0.07(+1.59%)
Apr 12, 2023 4.420 4.440 4.330 4.390 154,753 +0.03(+0.69%)
Apr 11, 2023 4.230 4.400 4.230 4.360 191,635 +0.19(+4.56%)
Apr 10, 2023 4.240 4.250 4.130 4.170 103,888 -0.14(-3.25%)
Apr 06, 2023 4.310 0 -0.02(-0.46%)
Apr 05, 2023 4.360 4.390 4.260 4.330 160,809 +0.00(+0.00%)
Apr 04, 2023 4.210 4.420 4.160 4.330 467,489 +0.10(+2.36%)
Apr 03, 2023 4.200 4.250 4.140 4.230 235,359 +0.06(+1.44%)
Mar 31, 2023 4.160 4.280 4.130 4.170 266,814 +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 3.680 465,920 -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%)
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.