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

Aris Gold Corporation (TSX: ARIS )

5.560 +0.110 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
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.