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 (%)
Apr 30, 2021 2.350 2.350 2.300 2.350 65,147 +0.02(+0.86%)
Apr 29, 2021 2.350 2.350 2.290 2.330 76,824 +0.00(+0.00%)
Apr 28, 2021 2.350 2.370 2.330 2.330 59,575 -0.01(-0.43%)
Apr 27, 2021 2.400 2.400 2.310 2.340 86,733 -0.05(-2.09%)
Apr 26, 2021 2.400 2.510 2.340 2.390 228,389 +0.00(+0.00%)
Apr 23, 2021 2.450 2.450 2.320 2.390 255,266 -0.06(-2.45%)
Apr 22, 2021 2.530 2.580 2.360 2.450 369,903 -0.09(-3.54%)
Apr 21, 2021 2.400 2.700 2.390 2.540 1,170,390 +0.14(+5.83%)
Apr 20, 2021 2.400 2.420 2.340 2.400 410,904 +0.05(+2.13%)
Apr 19, 2021 2.250 2.420 2.250 2.350 718,957 +0.15(+6.82%)
Apr 16, 2021 2.250 2.250 2.200 2.200 101,145 +0.00(+0.00%)
Apr 15, 2021 2.060 2.290 2.020 2.200 200,720 +0.09(+4.27%)
Apr 14, 2021 2.230 2.240 2.070 2.110 115,383 -0.06(-2.76%)
Apr 13, 2021 2.200 2.220 2.170 2.170 20,300 -0.03(-1.36%)
Apr 12, 2021 2.250 2.260 2.200 2.200 44,429 -0.06(-2.65%)
Apr 09, 2021 2.260 2.350 2.260 2.260 12,482 -0.04(-1.74%)
Apr 08, 2021 2.300 2.400 2.300 2.300 17,732 -0.05(-2.13%)
Apr 07, 2021 2.350 2.440 2.340 2.350 9,744 -0.05(-2.08%)
Apr 06, 2021 2.350 2.400 2.220 2.400 46,719 +0.05(+2.13%)
Apr 05, 2021 2.420 2.450 2.350 2.350 8,209 -0.09(-3.69%)
Apr 01, 2021 2.440 2.440 2.440 0 +0.19(+8.44%)
Mar 31, 2021 2.170 2.250 2.170 2.250 18,725 +0.08(+3.69%)
Mar 30, 2021 2.280 2.280 2.170 2.170 83,527 -0.11(-4.82%)
Mar 29, 2021 2.300 2.300 2.210 2.280 81,892 +0.00(+0.00%)
Mar 26, 2021 2.280 2.300 2.230 2.280 48,526 -0.02(-0.87%)
Mar 25, 2021 2.250 2.300 2.210 2.300 29,341 +0.06(+2.68%)
Mar 24, 2021 2.310 2.340 2.240 2.240 7,520 -0.02(-0.88%)
Mar 23, 2021 2.310 2.310 2.260 2.260 4,870 +0.00(+0.00%)
Mar 22, 2021 2.400 2.400 2.200 2.260 30,610 -0.04(-1.74%)
Mar 19, 2021 2.460 2.470 2.300 2.300 109,891 -0.15(-6.12%)
Mar 18, 2021 2.470 2.470 2.420 2.450 21,399 +0.06(+2.51%)
Mar 17, 2021 2.450 2.450 2.340 2.390 17,027 -0.06(-2.45%)
Mar 16, 2021 2.480 2.500 2.410 2.450 15,802 +0.13(+5.60%)
Mar 15, 2021 2.450 2.450 2.320 2.320 23,211 -0.04(-1.69%)
Mar 12, 2021 2.300 2.400 2.230 2.360 45,267 +0.04(+1.72%)
Mar 11, 2021 2.420 2.420 2.300 2.320 12,527 -0.10(-4.13%)
Mar 10, 2021 2.380 2.420 2.320 2.420 39,816 +0.04(+1.68%)
Mar 09, 2021 2.220 2.470 2.220 2.380 24,767 +0.23(+10.70%)
Mar 08, 2021 2.210 2.250 2.100 2.150 21,599 -0.08(-3.59%)
Mar 05, 2021 2.180 2.280 2.160 2.230 40,067 -0.08(-3.46%)
Mar 04, 2021 2.220 2.310 2.160 2.310 66,243 +0.15(+6.94%)
Mar 03, 2021 2.250 2.250 2.150 2.160 60,971 -0.12(-5.26%)
Mar 02, 2021 2.200 2.300 2.140 2.280 143,824 +0.03(+1.33%)
Mar 01, 2021 2.300 2.300 2.200 2.250 88,693 -0.09(-3.85%)
Feb 26, 2021 2.350 2.480 2.250 2.340 63,333 -0.01(-0.43%)
Feb 25, 2021 2.450 2.450 2.350 2.350 127,697 -0.10(-4.08%)
Feb 24, 2021 2.500 2.600 2.450 2.450 38,923 -0.05(-2.00%)
Feb 23, 2021 2.600 2.600 2.480 2.500 54,269 -0.10(-3.85%)
Feb 22, 2021 2.700 2.700 2.480 2.600 102,759 -0.02(-0.76%)
Feb 19, 2021 2.610 2.780 2.600 2.620 74,483 -0.03(-1.13%)
Feb 18, 2021 2.750 2.770 2.510 2.650 78,933 -0.12(-4.33%)
Feb 17, 2021 2.980 2.980 2.770 2.770 19,930 +0.02(+0.73%)
Feb 16, 2021 3.000 3.000 2.750 2.750 46,515 -0.25(-8.33%)
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.