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 (%)
Sep 29, 2023 3.110 3.150 3.050 3.090 148,134 +0.04(+1.31%)
Sep 28, 2023 3.000 3.070 2.970 3.050 83,764 +0.02(+0.66%)
Sep 27, 2023 3.080 3.120 2.980 3.030 129,120 -0.06(-1.94%)
Sep 26, 2023 3.080 3.130 3.040 3.090 154,949 -0.05(-1.59%)
Sep 25, 2023 3.120 3.160 3.040 3.140 206,202 -0.05(-1.57%)
Sep 22, 2023 3.260 3.260 3.140 3.190 88,693 -0.06(-1.85%)
Sep 21, 2023 3.270 3.270 3.220 3.250 73,446 -0.04(-1.22%)
Sep 20, 2023 3.240 3.330 3.220 3.290 86,965 +0.02(+0.61%)
Sep 19, 2023 3.430 3.450 3.270 3.270 159,334 -0.21(-6.03%)
Sep 18, 2023 3.450 3.490 3.390 3.480 127,022 +0.05(+1.46%)
Sep 15, 2023 3.400 3.460 3.350 3.430 796,255 +0.07(+2.08%)
Sep 14, 2023 3.210 3.390 3.200 3.360 267,976 +0.12(+3.70%)
Sep 13, 2023 3.260 3.310 3.240 3.240 163,495 -0.03(-0.92%)
Sep 12, 2023 3.150 3.310 3.140 3.270 262,594 +0.08(+2.51%)
Sep 11, 2023 2.920 3.220 2.920 3.190 338,442 +0.30(+10.38%)
Sep 08, 2023 2.960 2.980 2.880 2.890 91,126 -0.05(-1.70%)
Sep 07, 2023 2.930 2.940 2.910 2.940 96,601 -0.02(-0.68%)
Sep 06, 2023 2.970 3.000 2.920 2.960 210,409 +0.01(+0.34%)
Sep 05, 2023 3.070 3.070 2.930 2.950 131,876 -0.15(-4.84%)
Sep 01, 2023 3.100 0 -0.04(-1.27%)
Aug 31, 2023 3.130 3.170 3.100 3.140 84,860 -0.03(-0.95%)
Aug 30, 2023 3.210 3.250 3.110 3.170 160,148 -0.01(-0.31%)
Aug 29, 2023 3.110 3.200 3.110 3.180 93,398 +0.05(+1.60%)
Aug 28, 2023 3.000 3.140 2.970 3.130 217,851 +0.14(+4.68%)
Aug 25, 2023 2.950 3.010 2.900 2.990 135,218 +0.03(+1.01%)
Aug 24, 2023 2.970 3.020 2.890 2.960 148,437 -0.01(-0.34%)
Aug 23, 2023 2.890 3.040 2.890 2.970 163,925 +0.11(+3.85%)
Aug 22, 2023 2.870 2.870 2.800 2.860 91,349 -0.01(-0.35%)
Aug 21, 2023 2.840 2.880 2.810 2.870 93,098 +0.03(+1.06%)
Aug 18, 2023 2.840 2.850 2.790 2.840 89,702 +0.01(+0.35%)
Aug 17, 2023 2.790 2.850 2.780 2.830 101,238 +0.04(+1.43%)
Aug 16, 2023 2.850 2.870 2.770 2.790 178,982 -0.03(-1.06%)
Aug 15, 2023 2.870 2.880 2.780 2.820 222,762 -0.05(-1.74%)
Aug 14, 2023 2.860 2.900 2.810 2.870 265,735 -0.03(-1.03%)
Aug 11, 2023 2.980 2.980 2.890 2.900 113,981 -0.03(-1.02%)
Aug 10, 2023 3.070 3.070 2.880 2.930 412,700 -0.13(-4.25%)
Aug 09, 2023 3.060 3.060 3.010 3.060 146,171 +0.02(+0.66%)
Aug 08, 2023 3.100 3.140 3.010 3.040 137,286 -0.05(-1.62%)
Aug 04, 2023 3.090 0 -0.03(-0.96%)
Aug 03, 2023 3.130 3.150 3.040 3.120 113,141 -0.01(-0.32%)
Aug 02, 2023 3.250 3.250 3.120 3.130 184,982 -0.13(-3.99%)
Aug 01, 2023 3.310 3.320 3.230 3.260 61,250 -0.06(-1.81%)
Jul 31, 2023 3.220 3.390 3.220 3.320 88,428 +0.06(+1.84%)
Jul 28, 2023 3.310 3.340 3.250 3.260 77,442 +0.00(+0.00%)
Jul 27, 2023 3.380 3.400 3.250 3.260 95,972 -0.16(-4.68%)
Jul 26, 2023 3.420 3.460 3.390 3.420 53,420 -0.01(-0.29%)
Jul 25, 2023 3.440 3.460 3.390 3.430 51,153 -0.02(-0.58%)
Jul 24, 2023 3.440 3.500 3.360 3.450 213,126 +0.02(+0.58%)
Jul 21, 2023 3.440 3.470 3.380 3.430 72,895 -0.02(-0.58%)
Jul 20, 2023 3.620 3.630 3.450 3.450 89,769 -0.18(-4.96%)
Jul 19, 2023 3.560 3.680 3.550 3.630 196,375 +0.05(+1.40%)
Jul 18, 2023 3.450 3.620 3.450 3.580 214,090 +0.20(+5.92%)
Jul 17, 2023 3.350 3.400 3.290 3.380 139,263 +0.01(+0.30%)
Jul 14, 2023 3.480 3.520 3.370 3.370 128,771 -0.13(-3.71%)
Jul 13, 2023 3.280 3.520 3.220 3.500 457,333 +0.30(+9.37%)
Jul 12, 2023 3.210 3.250 3.170 3.200 224,896 +0.02(+0.63%)
Jul 11, 2023 3.190 3.270 3.160 3.180 89,869 +0.01(+0.32%)
Jul 10, 2023 3.100 3.210 3.030 3.170 334,399 +0.08(+2.59%)
Jul 07, 2023 3.100 3.210 3.090 3.090 148,065 +0.02(+0.65%)
Jul 06, 2023 3.120 3.130 3.070 3.070 94,912 -0.07(-2.23%)
Jul 05, 2023 3.230 3.230 3.130 3.140 73,082 -0.09(-2.79%)
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.