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

Aris Gold Corporation (TSX: ARIS )

5.730 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 8, 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 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%)
Mar 01, 2022 1.780 1.800 1.630 1.690 25,714 -0.09(-5.06%)
Feb 28, 2022 1.790 1.790 1.720 1.780 19,194 -0.01(-0.56%)
Feb 25, 2022 1.700 1.790 1.610 1.790 44,069 +0.14(+8.48%)
Feb 24, 2022 1.700 1.700 1.640 1.650 21,609 -0.06(-3.51%)
Feb 23, 2022 1.650 1.780 1.650 1.710 73,725 +0.10(+6.21%)
Feb 22, 2022 1.650 1.650 1.580 1.610 34,270 +0.00(+0.00%)
Feb 18, 2022 1.610 0 +0.01(+0.63%)
Feb 17, 2022 1.590 1.690 1.570 1.600 28,200 +0.01(+0.63%)
Feb 16, 2022 1.590 1.700 1.520 1.590 46,501 +0.01(+0.63%)
Feb 15, 2022 1.460 1.610 1.450 1.580 47,410 +0.10(+6.76%)
Feb 14, 2022 1.260 1.590 1.260 1.480 163,118 +0.18(+13.85%)
Feb 11, 2022 1.250 1.300 1.210 1.300 138,457 +0.03(+2.36%)
Feb 10, 2022 1.270 1.270 1.210 1.270 50,150 +0.00(+0.00%)
Feb 09, 2022 1.270 1.270 1.260 1.270 111,866 +0.00(+0.00%)
Feb 08, 2022 1.260 1.270 1.260 1.270 42,989 +0.00(+0.00%)
Feb 07, 2022 1.290 1.290 1.270 1.270 54,505 -0.03(-2.31%)
Feb 04, 2022 1.320 1.320 1.250 1.300 174,951 -0.02(-1.52%)
Feb 03, 2022 1.350 1.320 1.320 64,550 -0.03(-2.22%)
Feb 02, 2022 1.400 1.400 1.350 1.350 23,674 -0.05(-3.57%)
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.