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 UNCHANGED
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 (%)
Oct 29, 2021 1.570 1.590 1.510 1.530 31,762 -0.03(-1.92%)
Oct 28, 2021 1.570 1.580 1.560 1.560 53,419 +0.02(+1.30%)
Oct 27, 2021 1.570 1.590 1.540 1.540 50,700 -0.03(-1.91%)
Oct 26, 2021 1.590 1.570 37,826 -0.02(-1.26%)
Oct 25, 2021 1.590 1.630 1.590 1.590 32,110 -0.01(-0.63%)
Oct 22, 2021 1.570 1.610 1.570 1.600 25,977 +0.03(+1.91%)
Oct 21, 2021 1.610 1.610 1.560 1.570 35,464 -0.04(-2.48%)
Oct 20, 2021 1.520 1.640 1.490 1.610 88,052 +0.09(+5.92%)
Oct 19, 2021 1.540 1.570 1.480 1.520 21,815 +0.00(+0.00%)
Oct 18, 2021 1.560 1.570 1.490 1.520 20,595 -0.04(-2.56%)
Oct 15, 2021 1.590 1.600 1.560 1.560 19,894 -0.04(-2.50%)
Oct 14, 2021 1.650 1.650 1.590 1.600 24,705 -0.05(-3.03%)
Oct 13, 2021 1.580 1.660 1.580 1.650 52,352 +0.07(+4.43%)
Oct 12, 2021 1.540 1.590 1.530 1.580 12,790 +0.04(+2.60%)
Oct 08, 2021 1.540 1.540 1.540 0 +0.02(+1.32%)
Oct 07, 2021 1.450 1.510 1.450 1.520 19,407 +0.08(+5.56%)
Oct 06, 2021 1.350 1.570 1.350 1.440 32,148 +0.14(+10.77%)
Oct 05, 2021 1.500 1.510 1.270 1.300 60,603 -0.07(-5.11%)
Oct 04, 2021 1.310 1.400 1.310 1.370 4,715 +0.03(+2.24%)
Oct 01, 2021 1.340 1.350 1.300 1.340 30,472 -0.01(-0.74%)
Sep 30, 2021 1.250 1.350 1.250 1.350 269,589 +0.07(+5.47%)
Sep 29, 2021 1.350 1.350 1.270 1.280 149,161 -0.03(-2.29%)
Sep 28, 2021 1.370 1.370 1.300 1.310 33,230 -0.07(-5.07%)
Sep 27, 2021 1.420 1.560 1.380 1.380 58,175 -0.12(-8.00%)
Sep 24, 2021 1.470 1.500 1.380 1.500 21,082 +0.06(+4.17%)
Sep 23, 2021 1.410 1.460 1.390 1.440 23,456 +0.03(+2.13%)
Sep 22, 2021 1.500 1.500 1.390 1.410 67,250 -0.06(-4.08%)
Sep 21, 2021 1.460 1.510 1.460 1.470 24,374 -0.01(-0.68%)
Sep 20, 2021 1.650 1.660 1.460 1.480 55,514 -0.15(-9.20%)
Sep 17, 2021 1.650 1.680 1.600 1.630 29,233 -0.02(-1.21%)
Sep 16, 2021 1.670 1.700 1.650 1.650 31,259 -0.08(-4.62%)
Sep 15, 2021 1.710 1.740 1.680 1.730 6,501 +0.03(+1.76%)
Sep 14, 2021 1.730 1.760 1.670 1.700 33,866 -0.03(-1.73%)
Sep 13, 2021 1.710 1.750 1.700 1.730 14,035 -0.02(-1.14%)
Sep 10, 2021 1.780 1.840 1.750 1.750 8,577 -0.04(-2.23%)
Sep 09, 2021 1.830 1.840 1.790 1.790 3,515 -0.07(-3.76%)
Sep 08, 2021 1.880 1.880 1.860 1.860 220 -0.06(-3.12%)
Sep 07, 2021 1.900 1.950 1.900 1.920 11,753 +0.02(+1.05%)
Sep 03, 2021 1.900 1.900 1.900 0 +0.11(+6.15%)
Sep 02, 2021 1.810 1.830 1.760 1.790 14,093 -0.02(-1.10%)
Sep 01, 2021 1.840 1.920 1.790 1.810 12,772 -0.04(-2.16%)
Aug 31, 2021 1.860 1.880 1.800 1.850 6,000 +0.05(+2.78%)
Aug 30, 2021 1.870 1.870 1.760 1.800 22,110 -0.05(-2.70%)
Aug 27, 2021 1.780 1.860 1.770 1.850 27,721 +0.10(+5.71%)
Aug 26, 2021 1.850 1.850 1.750 1.750 7,509 -0.02(-1.13%)
Aug 25, 2021 1.750 1.770 1.710 1.770 7,365 +0.00(+0.00%)
Aug 24, 2021 1.850 1.850 1.710 1.770 10,315 +0.00(+0.00%)
Aug 23, 2021 1.730 1.810 1.700 1.770 21,508 +0.06(+3.51%)
Aug 20, 2021 1.740 1.770 1.670 1.710 2,578 +0.01(+0.59%)
Aug 19, 2021 1.740 1.750 1.690 1.700 9,090 -0.02(-1.16%)
Aug 18, 2021 1.750 1.870 1.710 1.720 24,043 -0.03(-1.71%)
Aug 17, 2021 1.820 1.890 1.650 1.750 54,094 -0.10(-5.41%)
Aug 16, 2021 1.940 1.950 1.820 1.850 23,414 -0.03(-1.60%)
Aug 13, 2021 1.760 1.890 1.760 1.880 33,128 +0.02(+1.08%)
Aug 12, 2021 1.860 1.880 1.790 1.860 30,425 +0.06(+3.33%)
Aug 11, 2021 1.990 2.000 1.740 1.800 98,698 -0.16(-8.16%)
Aug 10, 2021 1.900 1.980 1.900 1.960 2,950 +0.02(+1.03%)
Aug 09, 2021 2.000 2.000 1.890 1.940 41,720 -0.06(-3.00%)
Aug 06, 2021 2.000 2.020 2.000 2.000 41,730 +0.00(+0.00%)
Aug 05, 2021 2.030 2.040 2.000 2.000 13,572 +0.00(+0.00%)
Aug 04, 2021 2.080 2.080 2.000 2.000 21,104 -0.03(-1.48%)
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.