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 31, 2022 1.900 1.940 1.850 1.860 22,059 -0.04(-2.11%)
May 30, 2022 1.950 1.950 1.900 1.900 20,789 -0.07(-3.55%)
May 27, 2022 1.930 2.000 1.910 1.970 41,566 +0.01(+0.51%)
May 26, 2022 1.980 1.990 1.930 1.960 31,108 -0.01(-0.51%)
May 25, 2022 2.050 2.050 1.960 1.970 14,251 -0.10(-4.83%)
May 24, 2022 1.920 2.070 1.920 2.070 52,801 +0.15(+7.81%)
May 20, 2022 1.920 0 +0.05(+2.67%)
May 19, 2022 1.770 1.890 1.770 1.870 51,400 +0.11(+6.25%)
May 18, 2022 1.810 1.850 1.760 1.760 48,282 +0.01(+0.57%)
May 17, 2022 1.740 1.850 1.740 1.750 76,867 +0.01(+0.57%)
May 16, 2022 1.660 1.780 1.660 1.740 46,525 +0.10(+6.10%)
May 13, 2022 1.560 1.730 1.560 1.640 27,053 +0.09(+5.81%)
May 12, 2022 1.600 1.680 1.550 1.550 50,181 -0.13(-7.74%)
May 11, 2022 1.700 1.770 1.670 1.680 44,982 -0.02(-1.18%)
May 10, 2022 1.840 1.840 1.700 1.700 76,927 -0.06(-3.41%)
May 09, 2022 1.840 1.930 1.720 1.760 124,469 -0.14(-7.37%)
May 06, 2022 1.880 1.900 1.700 1.900 169,018 +0.13(+7.34%)
May 05, 2022 1.710 1.790 1.670 1.770 22,226 +0.06(+3.51%)
May 04, 2022 1.710 1.790 1.670 1.710 16,695 +0.00(+0.00%)
May 03, 2022 1.740 1.820 1.690 1.710 29,348 -0.03(-1.72%)
May 02, 2022 1.720 1.770 1.670 1.740 22,504 +0.02(+1.16%)
Apr 29, 2022 1.780 1.810 1.720 1.720 16,674 -0.01(-0.58%)
Apr 28, 2022 1.750 1.810 1.700 1.730 29,483 -0.02(-1.14%)
Apr 27, 2022 1.740 1.760 1.660 1.750 22,913 +0.05(+2.94%)
Apr 26, 2022 1.840 1.840 1.700 1.700 51,909 -0.05(-2.86%)
Apr 25, 2022 1.760 1.790 1.700 1.750 70,255 -0.05(-2.78%)
Apr 22, 2022 1.900 1.920 1.720 1.800 79,989 -0.10(-5.26%)
Apr 21, 2022 2.020 2.090 1.900 1.900 150,641 -0.09(-4.52%)
Apr 20, 2022 2.020 2.070 1.990 1.990 90,176 -0.01(-0.50%)
Apr 19, 2022 1.960 2.030 1.930 2.000 125,508 +0.00(+0.00%)
Apr 18, 2022 1.840 2.130 1.800 2.000 1,605,282 +0.18(+9.89%)
Apr 14, 2022 1.820 0 +0.08(+4.60%)
Apr 13, 2022 1.720 1.850 1.670 1.740 144,540 +0.05(+2.96%)
Apr 12, 2022 1.600 1.770 1.600 1.690 68,988 +0.10(+6.29%)
Apr 11, 2022 1.620 1.650 1.570 1.590 47,756 -0.01(-0.63%)
Apr 08, 2022 1.670 1.670 1.560 1.600 53,855 -0.01(-0.62%)
Apr 07, 2022 1.700 1.700 1.610 1.610 148,878 -0.09(-5.29%)
Apr 06, 2022 1.690 1.740 1.690 1.700 3,907 +0.00(+0.00%)
Apr 05, 2022 1.790 1.800 1.670 1.700 27,675 -0.06(-3.41%)
Apr 04, 2022 1.730 1.870 1.690 1.760 115,315 +0.03(+1.73%)
Apr 01, 2022 1.710 1.780 1.680 1.730 145,088 +0.03(+1.76%)
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%)
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.