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

Aris Gold Corporation (TSX: ARIS )

6.190 +0.130 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 1.420 1.520 1.420 1.440 46,747 -0.01(-0.69%)
Nov 29, 2021 1.510 1.540 1.450 1.450 44,158 -0.05(-3.33%)
Nov 26, 2021 1.670 1.670 1.500 1.500 19,162 -0.04(-2.60%)
Nov 25, 2021 1.510 1.540 1.510 1.540 8,450 +0.04(+2.67%)
Nov 24, 2021 1.600 1.600 1.500 1.500 15,441 -0.10(-6.25%)
Nov 23, 2021 1.610 1.640 1.450 1.600 28,448 -0.01(-0.62%)
Nov 22, 2021 1.640 1.680 1.610 1.610 66,658 -0.03(-1.83%)
Nov 19, 2021 1.640 1.740 1.640 1.640 34,732 +0.00(+0.00%)
Nov 18, 2021 1.650 1.660 1.640 1.640 14,751 -0.05(-2.96%)
Nov 17, 2021 1.700 1.720 1.680 1.690 42,472 +0.00(+0.00%)
Nov 16, 2021 1.750 1.800 1.680 1.690 45,230 -0.08(-4.52%)
Nov 15, 2021 1.750 1.800 1.750 1.770 54,397 +0.01(+0.57%)
Nov 12, 2021 1.820 1.850 1.750 1.760 49,162 -0.04(-2.22%)
Nov 11, 2021 1.510 1.850 1.510 1.800 207,161 +0.35(+24.14%)
Nov 10, 2021 1.430 1.450 78,590 +0.04(+2.84%)
Nov 09, 2021 1.390 1.450 1.380 1.410 12,689 +0.01(+0.71%)
Nov 08, 2021 1.500 1.500 1.400 1.400 28,018 -0.03(-2.10%)
Nov 05, 2021 1.440 1.440 1.350 1.430 40,407 +0.02(+1.42%)
Nov 04, 2021 1.440 1.450 1.400 1.410 4,029 +0.00(+0.00%)
Nov 03, 2021 1.430 1.460 1.400 1.410 25,908 -0.02(-1.40%)
Nov 02, 2021 1.450 1.470 1.420 1.430 13,139 -0.08(-5.30%)
Nov 01, 2021 1.570 1.530 1.490 1.510 32,451 -0.02(-1.31%)
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%)
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.