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

Aris Gold Corporation (TSX: ARIS )

5.640 -0.030 (-0.53%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 11, 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 (%)
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%)
Aug 03, 2021 1.970 2.030 1.950 2.030 30,564 +0.07(+3.57%)
Jul 30, 2021 1.960 1.960 1.960 0 +0.03(+1.55%)
Jul 29, 2021 1.900 2.010 1.860 1.930 39,686 +0.06(+3.21%)
Jul 28, 2021 1.900 1.920 1.850 1.870 19,620 -0.03(-1.58%)
Jul 27, 2021 1.920 1.920 1.900 1.900 5,831 -0.04(-2.06%)
Jul 26, 2021 1.920 1.980 1.910 1.940 9,788 -0.01(-0.51%)
Jul 23, 2021 1.920 1.950 1.920 1.950 4,439 +0.01(+0.52%)
Jul 22, 2021 1.970 1.970 1.920 1.940 4,237 -0.05(-2.51%)
Jul 21, 2021 2.100 2.100 1.920 1.990 12,104 -0.07(-3.40%)
Jul 20, 2021 2.030 2.070 2.030 2.060 2,087 +0.04(+1.98%)
Jul 19, 2021 2.010 2.030 1.970 2.020 70,895 +0.02(+1.00%)
Jul 16, 2021 2.000 2.000 1.930 2.000 10,107 +0.02(+1.01%)
Jul 15, 2021 1.990 1.990 1.880 1.980 22,026 +0.02(+1.02%)
Jul 14, 2021 2.090 2.090 1.880 1.960 45,550 -0.08(-3.92%)
Jul 13, 2021 2.000 2.040 2.000 2.040 13,358 -0.03(-1.45%)
Jul 12, 2021 2.060 2.070 2.000 2.070 10,260 +0.04(+1.97%)
Jul 09, 2021 2.150 2.150 2.020 2.030 43,953 +0.04(+2.01%)
Jul 08, 2021 2.150 2.170 1.990 1.990 91,168 -0.16(-7.44%)
Jul 07, 2021 2.150 2.200 2.110 2.150 31,685 +0.01(+0.47%)
Jul 06, 2021 2.200 2.290 2.140 2.140 33,124 +0.01(+0.47%)
Jul 05, 2021 2.120 2.230 2.070 2.130 30,106 +0.10(+4.93%)
Jul 02, 2021 1.990 2.160 1.990 2.030 39,602 +0.03(+1.50%)
Jun 30, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 29, 2021 2.000 2.060 1.950 2.000 81,303 -0.06(-2.91%)
Jun 28, 2021 2.140 2.150 2.060 2.060 27,849 -0.08(-3.74%)
Jun 25, 2021 2.160 2.200 2.130 2.140 28,987 -0.02(-0.93%)
Jun 24, 2021 2.150 2.200 2.130 2.160 22,147 +0.02(+0.93%)
Jun 23, 2021 2.200 2.200 2.120 2.140 38,614 -0.01(-0.47%)
Jun 22, 2021 2.200 2.200 2.140 2.150 53,425 -0.01(-0.46%)
Jun 21, 2021 2.200 2.210 2.160 2.160 32,443 -0.03(-1.37%)
Jun 18, 2021 2.220 2.250 2.170 2.190 26,631 +0.00(+0.00%)
Jun 17, 2021 2.220 2.230 2.150 2.190 45,720 -0.03(-1.35%)
Jun 16, 2021 2.220 2.250 2.200 2.220 45,303 +0.00(+0.00%)
Jun 15, 2021 2.250 2.250 2.180 2.220 44,650 -0.02(-0.89%)
Jun 14, 2021 2.320 2.340 2.190 2.240 63,692 -0.04(-1.75%)
Jun 11, 2021 2.330 2.330 2.230 2.280 39,435 +0.10(+4.59%)
Jun 10, 2021 2.340 2.340 2.130 2.180 101,852 -0.12(-5.22%)
Jun 09, 2021 2.300 2.350 2.250 2.300 26,361 +0.05(+2.22%)
Jun 08, 2021 2.320 2.380 2.200 2.250 63,079 -0.06(-2.60%)
Jun 07, 2021 2.330 2.340 2.290 2.310 34,290 +0.02(+0.87%)
Jun 04, 2021 2.310 2.390 2.240 2.290 45,267 +0.00(+0.00%)
Jun 03, 2021 2.350 2.350 2.250 2.290 86,619 -0.01(-0.43%)
Jun 02, 2021 2.500 2.510 2.240 2.300 217,258 -0.20(-8.00%)
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.