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

Aris Gold Corporation (TSX: ARIS )

5.770 +0.190 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 08, 2023 4.040 4.110 4.020 4.080 114,597 +0.01(+0.25%)
May 05, 2023 4.060 4.110 3.950 4.070 66,519 -0.01(-0.25%)
May 04, 2023 4.040 4.240 3.990 4.080 204,191 +0.06(+1.49%)
May 03, 2023 4.000 4.080 3.970 4.020 80,377 +0.01(+0.25%)
May 02, 2023 3.800 4.040 3.760 4.010 319,351 +0.21(+5.53%)
May 01, 2023 3.870 3.950 3.800 3.800 60,139 -0.04(-1.04%)
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 4.170 268,582 +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%)
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.