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

Aris Gold Corporation (TSX: ARIS )

5.770 +0.190 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.650 5.820 5.650 5.770 1,184,285 +0.19(+3.41%)
May 16, 2024 5.420 5.740 5.400 5.580 864,296 +0.14(+2.57%)
May 15, 2024 6.090 6.090 5.300 5.440 1,683,922 -0.66(-10.82%)
May 14, 2024 5.980 6.120 5.980 6.100 902,780 +0.09(+1.50%)
May 13, 2024 5.840 6.070 5.840 6.010 624,202 +0.14(+2.39%)
May 10, 2024 5.920 6.000 5.850 5.870 516,199 -0.03(-0.51%)
May 09, 2024 5.770 5.910 5.770 5.900 631,395 +0.15(+2.61%)
May 08, 2024 5.730 5.800 5.650 5.750 397,850 +0.02(+0.35%)
May 07, 2024 5.720 5.780 5.680 5.730 397,105 +0.04(+0.70%)
May 06, 2024 5.690 5.880 5.660 5.690 826,911 +0.07(+1.25%)
May 03, 2024 5.750 5.750 5.570 5.620 362,270 -0.15(-2.60%)
May 02, 2024 5.540 5.890 5.520 5.770 907,854 +0.18(+3.22%)
May 01, 2024 5.570 5.690 5.500 5.590 602,369 +0.01(+0.18%)
Apr 30, 2024 5.540 5.700 5.540 5.580 865,544 -0.06(-1.06%)
Apr 29, 2024 5.550 5.650 5.460 5.640 698,789 +0.08(+1.44%)
Apr 26, 2024 5.470 5.580 5.400 5.560 1,029,376 +0.11(+2.02%)
Apr 25, 2024 5.390 5.500 5.310 5.450 616,091 +0.07(+1.30%)
Apr 24, 2024 5.400 5.440 5.350 5.380 325,148 -0.05(-0.92%)
Apr 23, 2024 5.250 5.480 5.210 5.430 823,248 +0.13(+2.45%)
Apr 22, 2024 5.160 5.310 5.080 5.300 581,710 -0.08(-1.49%)
Apr 19, 2024 5.230 5.450 5.180 5.380 1,146,368 +0.14(+2.67%)
Apr 18, 2024 5.110 5.250 5.080 5.240 547,307 +0.19(+3.76%)
Apr 17, 2024 4.940 5.110 4.920 5.050 657,787 +0.17(+3.48%)
Apr 16, 2024 4.910 4.940 4.820 4.880 364,879 -0.04(-0.81%)
Apr 15, 2024 5.020 5.020 4.800 4.920 417,675 -0.07(-1.40%)
Apr 12, 2024 5.170 5.300 4.950 4.990 1,131,322 -0.05(-0.99%)
Apr 11, 2024 5.010 5.070 4.890 5.040 220,987 +0.09(+1.82%)
Apr 10, 2024 4.900 5.060 4.850 4.950 231,415 +0.02(+0.41%)
Apr 09, 2024 5.050 5.120 4.920 4.930 586,002 -0.08(-1.60%)
Apr 08, 2024 4.940 5.050 4.910 5.010 627,828 +0.10(+2.04%)
Apr 05, 2024 4.870 4.970 4.790 4.910 415,814 +0.05(+1.03%)
Apr 04, 2024 5.030 5.030 4.850 4.860 282,445 -0.17(-3.38%)
Apr 03, 2024 4.910 5.050 4.880 5.030 702,760 +0.12(+2.44%)
Apr 02, 2024 4.910 5.000 4.830 4.910 696,888 +0.01(+0.20%)
Apr 01, 2024 4.900 4.940 4.860 4.900 679,492 +0.04(+0.82%)
Mar 28, 2024 4.860 0 +0.17(+3.62%)
Mar 27, 2024 4.550 4.690 4.540 4.690 385,403 +0.16(+3.53%)
Mar 26, 2024 4.610 4.650 4.520 4.530 215,262 +0.02(+0.44%)
Mar 25, 2024 4.500 4.590 4.500 4.510 178,468 +0.06(+1.35%)
Mar 22, 2024 4.570 4.600 4.450 4.450 192,663 -0.12(-2.63%)
Mar 21, 2024 4.630 4.680 4.570 4.570 427,113 +0.05(+1.11%)
Mar 20, 2024 4.310 4.540 4.310 4.520 277,544 +0.20(+4.63%)
Mar 19, 2024 4.430 4.430 4.320 4.320 181,183 -0.15(-3.36%)
Mar 18, 2024 4.440 4.480 4.390 4.470 208,255 +0.03(+0.68%)
Mar 15, 2024 4.490 4.490 4.390 4.440 1,145,898 -0.05(-1.11%)
Mar 14, 2024 4.440 4.550 4.400 4.490 207,982 -0.01(-0.22%)
Mar 13, 2024 4.440 4.610 4.400 4.500 372,927 +0.11(+2.51%)
Mar 12, 2024 4.420 4.450 4.320 4.390 293,741 -0.07(-1.57%)
Mar 11, 2024 4.560 4.560 4.380 4.460 567,162 -0.09(-1.98%)
Mar 08, 2024 4.280 4.590 4.280 4.550 1,008,989 +0.28(+6.56%)
Mar 07, 2024 4.180 4.420 4.170 4.270 473,204 +0.11(+2.64%)
Mar 06, 2024 4.070 4.200 3.960 4.160 484,778 +0.10(+2.46%)
Mar 05, 2024 4.080 4.080 3.960 4.060 289,391 +0.04(+1.00%)
Mar 04, 2024 4.020 4.100 3.950 4.020 379,823 +0.08(+2.03%)
Mar 01, 2024 3.820 3.970 3.750 3.940 202,159 +0.14(+3.68%)
Feb 29, 2024 3.840 3.840 3.750 3.800 163,347 +0.05(+1.33%)
Feb 28, 2024 3.770 3.820 3.730 3.750 85,131 -0.05(-1.32%)
Feb 27, 2024 3.900 3.900 3.800 3.800 129,514 -0.09(-2.31%)
Feb 26, 2024 3.910 3.910 3.840 3.890 243,411 -0.06(-1.52%)
Feb 23, 2024 3.840 4.000 3.750 3.950 240,562 +0.11(+2.86%)
Feb 22, 2024 3.900 3.930 3.820 3.840 133,736 -0.06(-1.54%)
Feb 21, 2024 3.950 3.960 3.880 3.900 82,931 -0.07(-1.76%)
Feb 20, 2024 3.990 4.030 3.880 3.970 298,043 -0.01(-0.25%)
Feb 16, 2024 3.980 0 +0.02(+0.51%)
Feb 15, 2024 3.930 4.060 3.920 3.960 191,238 +0.08(+2.06%)
Feb 14, 2024 3.870 3.960 3.820 3.880 142,358 +0.02(+0.52%)
Feb 13, 2024 4.020 4.030 3.850 3.860 218,035 -0.20(-4.93%)
Feb 12, 2024 3.990 4.090 3.960 4.060 106,496 +0.07(+1.75%)
Feb 09, 2024 4.110 4.110 3.970 3.990 152,254 -0.13(-3.16%)
Feb 08, 2024 4.150 4.190 4.110 4.120 95,669 -0.05(-1.20%)
Feb 07, 2024 4.110 4.240 4.090 4.170 149,940 +0.04(+0.97%)
Feb 06, 2024 4.200 4.200 4.110 4.130 148,952 -0.04(-0.96%)
Feb 05, 2024 4.140 4.200 4.080 4.170 195,895 -0.03(-0.71%)
Feb 02, 2024 4.150 4.240 4.130 4.200 256,132 -0.05(-1.18%)
Feb 01, 2024 4.160 4.280 4.140 4.250 255,968 +0.09(+2.16%)
Jan 31, 2024 4.150 4.280 4.070 4.160 326,550 +0.07(+1.71%)
Jan 30, 2024 3.980 4.160 3.980 4.090 312,219 +0.37(+9.95%)
Jan 29, 2024 3.920 4.030 3.720 3.720 1,538,752 -0.16(-4.12%)
Jan 26, 2024 3.900 3.910 3.870 3.880 81,530 -0.02(-0.51%)
Jan 25, 2024 3.910 3.930 3.870 3.900 133,822 +0.05(+1.30%)
Jan 24, 2024 3.990 3.990 3.800 3.850 257,487 -0.07(-1.79%)
Jan 23, 2024 3.870 3.970 3.820 3.920 276,689 +0.09(+2.35%)
Jan 22, 2024 3.770 3.840 3.680 3.830 211,650 +0.05(+1.32%)
Jan 19, 2024 3.890 3.920 3.780 3.780 190,948 -0.15(-3.82%)
Jan 18, 2024 3.960 3.970 3.910 3.930 144,716 +0.01(+0.26%)
Jan 17, 2024 4.010 4.030 3.860 3.920 299,244 -0.13(-3.21%)
Jan 16, 2024 4.390 4.390 4.050 4.050 309,362 -0.37(-8.37%)
Jan 15, 2024 4.450 4.470 4.390 4.420 44,592 -0.04(-0.90%)
Jan 12, 2024 4.410 4.550 4.380 4.460 198,557 +0.17(+3.96%)
Jan 11, 2024 4.280 4.330 4.190 4.290 120,327 +0.01(+0.23%)
Jan 10, 2024 4.280 4.330 4.230 4.280 102,220 +0.01(+0.23%)
Jan 09, 2024 4.300 4.320 4.230 4.270 262,206 +0.01(+0.23%)
Jan 08, 2024 4.310 4.330 4.250 4.260 131,643 -0.11(-2.52%)
Jan 05, 2024 4.410 4.510 4.350 4.370 116,324 -0.05(-1.13%)
Jan 04, 2024 4.400 4.480 4.350 4.420 124,630 +0.02(+0.45%)
Jan 03, 2024 4.420 4.500 4.340 4.400 265,752 -0.10(-2.22%)
Jan 02, 2024 4.340 4.540 4.300 4.500 361,602 +0.13(+2.97%)
Dec 29, 2023 4.370 0 -0.06(-1.35%)
Dec 28, 2023 4.530 4.530 4.430 4.430 220,504 -0.12(-2.64%)
Dec 27, 2023 4.460 4.650 4.430 4.550 244,533 +0.12(+2.71%)
Dec 22, 2023 4.430 0 +0.02(+0.45%)
Dec 21, 2023 4.420 4.530 4.390 4.410 296,257 +0.02(+0.46%)
Dec 20, 2023 4.320 4.460 4.320 4.390 236,586 +0.06(+1.39%)
Dec 19, 2023 4.240 4.390 4.240 4.330 110,195 +0.10(+2.36%)
Dec 18, 2023 4.160 4.260 4.160 4.230 124,871 +0.08(+1.93%)
Dec 15, 2023 4.140 4.280 4.110 4.150 656,566 -0.03(-0.72%)
Dec 14, 2023 4.280 4.380 4.140 4.180 188,742 -0.03(-0.71%)
Dec 13, 2023 3.960 4.220 3.910 4.210 274,917 +0.24(+6.05%)
Dec 12, 2023 4.050 4.050 3.930 3.970 198,709 -0.06(-1.49%)
Dec 11, 2023 4.240 4.240 4.000 4.030 303,082 -0.25(-5.84%)
Dec 08, 2023 4.280 4.370 4.160 4.280 289,145 -0.07(-1.61%)
Dec 07, 2023 4.470 4.490 4.330 4.350 166,612 -0.11(-2.47%)
Dec 06, 2023 4.350 4.590 4.330 4.460 489,258 +0.16(+3.72%)
Dec 05, 2023 4.270 4.430 4.240 4.300 366,186 +0.00(+0.00%)
Dec 04, 2023 4.300 4.340 4.200 4.300 323,551 -0.04(-0.92%)
Dec 01, 2023 4.250 4.410 4.200 4.340 319,486 +0.01(+0.23%)
Nov 30, 2023 4.290 4.390 4.260 4.330 371,976 +0.07(+1.64%)
Nov 29, 2023 4.390 4.400 4.220 4.260 488,154 -0.14(-3.18%)
Nov 28, 2023 4.280 4.470 4.260 4.400 809,954 +0.17(+4.02%)
Nov 27, 2023 4.010 4.260 3.980 4.230 518,338 +0.28(+7.09%)
Nov 24, 2023 3.650 3.950 3.650 3.950 402,566 +0.30(+8.22%)
Nov 23, 2023 3.600 3.700 3.600 3.650 35,457 +0.00(+0.00%)
Nov 22, 2023 3.550 3.700 3.530 3.650 115,293 +0.12(+3.40%)
Nov 21, 2023 3.570 3.650 3.510 3.530 144,786 +0.01(+0.28%)
Nov 20, 2023 3.500 3.600 3.490 3.520 183,428 +0.04(+1.15%)
Nov 17, 2023 3.460 3.530 3.360 3.480 102,679 +0.03(+0.87%)
Nov 16, 2023 3.400 3.490 3.390 3.450 210,930 +0.09(+2.68%)
Nov 15, 2023 3.440 3.440 3.330 3.360 24,898 -0.02(-0.59%)
Nov 14, 2023 3.330 3.400 3.310 3.380 117,970 +0.13(+4.00%)
Nov 13, 2023 3.360 3.380 3.230 3.250 111,920 -0.10(-2.99%)
Nov 10, 2023 3.380 3.410 3.330 3.350 64,045 -0.04(-1.18%)
Nov 09, 2023 3.440 3.510 3.390 3.390 63,854 -0.07(-2.02%)
Nov 08, 2023 3.460 3.480 3.420 3.460 126,756 -0.02(-0.57%)
Nov 07, 2023 3.550 3.550 3.450 3.480 229,956 -0.11(-3.06%)
Nov 06, 2023 3.670 3.740 3.580 3.590 118,814 -0.05(-1.37%)
Nov 03, 2023 3.510 3.690 3.480 3.640 195,244 +0.20(+5.81%)
Nov 02, 2023 3.480 3.530 3.420 3.440 70,072 -0.01(-0.29%)
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.