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 (%)
Jul 29, 2022 1.950 0 +0.03(+1.56%)
Jul 28, 2022 1.950 2.010 1.880 1.920 240,023 +0.01(+0.52%)
Jul 27, 2022 1.820 1.910 1.760 1.910 93,737 +0.11(+6.11%)
Jul 26, 2022 1.870 1.880 1.800 1.800 92,902 -0.04(-2.17%)
Jul 25, 2022 1.800 1.930 1.800 1.840 140,192 +0.19(+11.52%)
Jul 22, 2022 1.720 1.720 1.650 1.650 34,641 -0.10(-5.71%)
Jul 21, 2022 1.630 1.750 1.580 1.750 87,016 +0.17(+10.76%)
Jul 20, 2022 1.560 1.620 1.550 1.580 44,781 +0.03(+1.94%)
Jul 19, 2022 1.580 1.620 1.540 1.550 50,694 -0.03(-1.90%)
Jul 18, 2022 1.690 1.690 1.570 1.580 16,001 -0.02(-1.25%)
Jul 15, 2022 1.750 1.750 1.580 1.600 144,416 -0.10(-5.88%)
Jul 14, 2022 1.850 1.850 1.700 1.700 62,708 -0.09(-5.03%)
Jul 13, 2022 1.790 1.820 1.780 1.790 27,804 +0.00(+0.00%)
Jul 12, 2022 1.800 1.820 1.790 1.790 28,285 -0.02(-1.10%)
Jul 11, 2022 1.890 1.900 1.810 1.810 8,182 -0.03(-1.63%)
Jul 08, 2022 1.850 1.880 1.810 1.840 14,011 +0.05(+2.79%)
Jul 07, 2022 1.780 1.920 1.780 1.790 30,273 -0.05(-2.72%)
Jul 06, 2022 1.870 1.870 1.750 1.840 37,479 -0.02(-1.08%)
Jul 05, 2022 1.910 1.960 1.860 1.860 67,663 -0.01(-0.53%)
Jul 04, 2022 1.940 1.940 1.850 1.870 18,474 -0.01(-0.53%)
Jun 30, 2022 1.880 0 +0.00(+0.00%)
Jun 29, 2022 1.930 1.950 1.860 1.880 33,351 -0.03(-1.57%)
Jun 28, 2022 1.930 1.970 1.860 1.910 36,580 -0.01(-0.52%)
Jun 27, 2022 1.700 1.940 1.670 1.920 100,953 +0.26(+15.66%)
Jun 24, 2022 1.600 1.700 1.600 1.660 14,300 +0.01(+0.61%)
Jun 23, 2022 1.800 1.800 1.650 1.650 31,007 -0.10(-5.71%)
Jun 22, 2022 1.840 1.840 1.750 1.750 30,802 -0.09(-4.89%)
Jun 21, 2022 1.780 1.850 1.760 1.840 39,781 +0.05(+2.79%)
Jun 20, 2022 1.880 1.880 1.760 1.790 32,529 -0.11(-5.79%)
Jun 17, 2022 2.000 2.000 1.850 1.900 24,550 -0.07(-3.55%)
Jun 16, 2022 2.010 2.010 1.870 1.970 37,669 -0.01(-0.51%)
Jun 15, 2022 1.960 1.990 1.940 1.980 18,644 +0.03(+1.54%)
Jun 14, 2022 1.950 1.970 1.930 1.950 17,994 -0.07(-3.47%)
Jun 13, 2022 2.090 2.160 1.960 2.020 63,861 -0.09(-4.27%)
Jun 10, 2022 2.030 2.110 2.000 2.110 51,692 +0.04(+1.93%)
Jun 09, 2022 2.120 2.250 2.070 2.070 143,521 +0.06(+2.99%)
Jun 08, 2022 2.080 2.120 2.010 2.010 67,101 -0.04(-1.95%)
Jun 07, 2022 2.040 2.080 2.000 2.050 63,300 +0.03(+1.49%)
Jun 06, 2022 1.970 2.080 1.970 2.020 32,110 +0.05(+2.54%)
Jun 03, 2022 2.000 2.010 1.970 1.970 21,235 -0.02(-1.01%)
Jun 02, 2022 1.950 2.050 1.950 1.990 50,483 +0.02(+1.02%)
Jun 01, 2022 1.900 1.990 1.890 1.970 39,834 +0.11(+5.91%)
May 31, 2022 1.900 1.940 1.850 1.860 22,059 -0.04(-2.11%)
May 30, 2022 1.950 1.950 1.900 1.900 20,789 -0.07(-3.55%)
May 27, 2022 1.930 2.000 1.910 1.970 41,566 +0.01(+0.51%)
May 26, 2022 1.980 1.990 1.930 1.960 31,108 -0.01(-0.51%)
May 25, 2022 2.050 2.050 1.960 1.970 14,251 -0.10(-4.83%)
May 24, 2022 1.920 2.070 1.920 2.070 52,801 +0.15(+7.81%)
May 20, 2022 1.920 0 +0.05(+2.67%)
May 19, 2022 1.770 1.890 1.770 1.870 51,400 +0.11(+6.25%)
May 18, 2022 1.810 1.850 1.760 1.760 48,282 +0.01(+0.57%)
May 17, 2022 1.740 1.850 1.740 1.750 76,867 +0.01(+0.57%)
May 16, 2022 1.660 1.780 1.660 1.740 46,525 +0.10(+6.10%)
May 13, 2022 1.560 1.730 1.560 1.640 27,053 +0.09(+5.81%)
May 12, 2022 1.600 1.680 1.550 1.550 50,181 -0.13(-7.74%)
May 11, 2022 1.700 1.770 1.670 1.680 44,982 -0.02(-1.18%)
May 10, 2022 1.840 1.840 1.700 1.700 76,927 -0.06(-3.41%)
May 09, 2022 1.840 1.930 1.720 1.760 124,469 -0.14(-7.37%)
May 06, 2022 1.880 1.900 1.700 1.900 169,018 +0.13(+7.34%)
May 05, 2022 1.710 1.790 1.670 1.770 22,226 +0.06(+3.51%)
May 04, 2022 1.710 1.790 1.670 1.710 16,695 +0.00(+0.00%)
May 03, 2022 1.740 1.820 1.690 1.710 29,348 -0.03(-1.72%)
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.