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 (%)
Sep 30, 2022 3.540 3.810 3.540 3.710 140,741 +0.15(+4.21%)
Sep 29, 2022 3.240 3.580 3.240 3.560 153,904 +0.33(+10.22%)
Sep 28, 2022 3.370 3.370 3.030 3.230 135,054 +1.68(+108.39%)
Sep 27, 2022 1.560 1.600 1.550 1.550 38,545 -0.05(-3.13%)
Sep 26, 2022 1.640 1.640 1.570 1.600 26,201 -0.04(-2.44%)
Sep 23, 2022 1.620 1.650 1.570 1.640 35,381 -0.03(-1.80%)
Sep 22, 2022 1.650 1.670 1.620 1.670 12,400 +0.05(+3.09%)
Sep 21, 2022 1.630 1.680 1.600 1.620 39,487 +0.02(+1.25%)
Sep 20, 2022 1.690 1.710 1.600 1.600 86,916 -0.06(-3.61%)
Sep 19, 2022 1.600 1.680 1.600 1.660 5,102 +0.06(+3.75%)
Sep 16, 2022 1.630 1.660 1.600 1.600 28,651 -0.05(-3.03%)
Sep 15, 2022 1.740 1.740 1.650 1.650 18,873 +0.00(+0.00%)
Sep 14, 2022 1.810 1.810 1.650 1.650 14,100 -0.16(-8.84%)
Sep 13, 2022 1.810 1.840 1.780 1.810 7,640 +0.00(+0.00%)
Sep 12, 2022 1.800 1.840 1.800 1.810 23,817 +0.05(+2.84%)
Sep 09, 2022 1.760 1.800 1.740 1.760 17,831 +0.05(+2.92%)
Sep 08, 2022 1.710 1.720 1.660 1.710 26,182 +0.01(+0.59%)
Sep 07, 2022 1.610 1.720 1.610 1.700 51,619 +0.05(+3.03%)
Sep 06, 2022 1.690 1.730 1.640 1.650 20,558 -0.02(-1.20%)
Sep 02, 2022 1.670 0 +0.11(+7.05%)
Sep 01, 2022 1.610 1.610 1.560 1.560 15,265 -0.05(-3.11%)
Aug 31, 2022 1.600 1.660 1.600 1.610 13,974 +0.00(+0.00%)
Aug 30, 2022 1.630 1.640 1.590 1.610 15,205 -0.02(-1.23%)
Aug 29, 2022 1.620 1.630 1.600 1.630 31,226 +0.01(+0.62%)
Aug 26, 2022 1.680 1.680 1.620 1.620 8,420 -0.08(-4.71%)
Aug 25, 2022 1.680 1.700 1.660 1.700 17,681 +0.05(+3.03%)
Aug 24, 2022 1.570 1.680 1.570 1.650 34,193 +0.01(+0.61%)
Aug 23, 2022 1.640 1.640 1.630 1.640 31,009 +0.07(+4.46%)
Aug 22, 2022 1.580 1.660 1.560 1.570 25,207 -0.08(-4.85%)
Aug 19, 2022 1.650 1.650 1.590 1.650 73,616 +0.02(+1.23%)
Aug 18, 2022 1.690 1.690 1.630 1.630 19,100 +0.02(+1.24%)
Aug 17, 2022 1.730 1.730 1.610 1.610 61,020 -0.08(-4.73%)
Aug 16, 2022 1.740 1.740 1.690 1.690 44,700 -0.06(-3.43%)
Aug 15, 2022 1.800 1.800 1.700 1.750 26,351 -0.03(-1.69%)
Aug 12, 2022 1.780 1.800 1.680 1.780 69,700 -0.02(-1.11%)
Aug 11, 2022 1.880 1.880 1.800 1.800 8,948 -0.09(-4.76%)
Aug 10, 2022 1.870 1.890 1.870 1.890 32,216 +0.02(+1.07%)
Aug 09, 2022 1.960 1.980 1.840 1.870 38,009 -0.08(-4.10%)
Aug 08, 2022 1.950 1.970 1.910 1.950 29,728 +0.04(+2.09%)
Aug 05, 2022 1.840 1.950 1.840 1.910 20,294 -0.06(-3.05%)
Aug 04, 2022 1.930 1.990 1.890 1.970 59,687 +0.09(+4.79%)
Aug 03, 2022 1.980 1.980 1.870 1.880 26,624 -0.10(-5.05%)
Aug 02, 2022 1.950 2.000 1.950 1.980 92,084 +0.03(+1.54%)
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%)
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.