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 +0.040 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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 4.090 312,318 +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 4.180 188,744 -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 4.220 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.