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 (%)
Jun 30, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 29, 2021 2.000 2.060 1.950 2.000 81,303 -0.06(-2.91%)
Jun 28, 2021 2.140 2.150 2.060 2.060 27,849 -0.08(-3.74%)
Jun 25, 2021 2.160 2.200 2.130 2.140 28,987 -0.02(-0.93%)
Jun 24, 2021 2.150 2.200 2.130 2.160 22,147 +0.02(+0.93%)
Jun 23, 2021 2.200 2.200 2.120 2.140 38,614 -0.01(-0.47%)
Jun 22, 2021 2.200 2.200 2.140 2.150 53,425 -0.01(-0.46%)
Jun 21, 2021 2.200 2.210 2.160 2.160 32,443 -0.03(-1.37%)
Jun 18, 2021 2.220 2.250 2.170 2.190 26,631 +0.00(+0.00%)
Jun 17, 2021 2.220 2.230 2.150 2.190 45,720 -0.03(-1.35%)
Jun 16, 2021 2.220 2.250 2.200 2.220 45,303 +0.00(+0.00%)
Jun 15, 2021 2.250 2.250 2.180 2.220 44,650 -0.02(-0.89%)
Jun 14, 2021 2.320 2.340 2.190 2.240 63,692 -0.04(-1.75%)
Jun 11, 2021 2.330 2.330 2.230 2.280 39,435 +0.10(+4.59%)
Jun 10, 2021 2.340 2.340 2.130 2.180 101,852 -0.12(-5.22%)
Jun 09, 2021 2.300 2.350 2.250 2.300 26,361 +0.05(+2.22%)
Jun 08, 2021 2.320 2.380 2.200 2.250 63,079 -0.06(-2.60%)
Jun 07, 2021 2.330 2.340 2.290 2.310 34,290 +0.02(+0.87%)
Jun 04, 2021 2.310 2.390 2.240 2.290 45,267 +0.00(+0.00%)
Jun 03, 2021 2.350 2.350 2.250 2.290 86,619 -0.01(-0.43%)
Jun 02, 2021 2.500 2.510 2.240 2.300 217,258 -0.20(-8.00%)
Jun 01, 2021 2.500 2.550 2.430 2.500 244,657 +0.00(+0.00%)
May 31, 2021 2.430 2.500 2.430 2.500 71,460 +0.10(+4.17%)
May 28, 2021 2.460 2.500 2.380 2.400 63,571 -0.04(-1.64%)
May 27, 2021 2.450 2.470 2.400 2.440 50,963 +0.01(+0.41%)
May 26, 2021 2.480 2.510 2.410 2.430 73,950 -0.05(-2.02%)
May 25, 2021 2.500 2.510 2.430 2.480 68,624 +0.07(+2.90%)
May 21, 2021 2.410 2.410 2.410 0 -0.04(-1.63%)
May 20, 2021 2.450 2.460 2.430 2.450 49,523 +0.08(+3.38%)
May 19, 2021 2.450 2.450 2.370 2.370 60,092 -0.08(-3.27%)
May 18, 2021 2.480 2.480 2.400 2.450 108,537 -0.03(-1.21%)
May 17, 2021 2.510 2.520 2.430 2.480 190,649 +0.03(+1.22%)
May 14, 2021 2.400 2.490 2.400 2.450 141,216 +0.07(+2.94%)
May 13, 2021 2.350 2.430 2.350 2.380 103,000 +0.04(+1.71%)
May 12, 2021 2.480 2.480 2.330 2.340 151,041 -0.06(-2.50%)
May 11, 2021 2.330 2.440 2.320 2.400 319,634 +0.04(+1.69%)
May 10, 2021 2.320 2.390 2.270 2.360 515,397 +0.11(+4.89%)
May 07, 2021 2.300 2.300 2.210 2.250 67,945 +0.00(+0.00%)
May 06, 2021 2.290 2.320 2.240 2.250 61,644 +0.00(+0.00%)
May 05, 2021 2.200 2.300 2.200 2.250 61,263 +0.06(+2.74%)
May 04, 2021 2.320 2.320 2.150 2.190 96,099 -0.11(-4.78%)
May 03, 2021 2.350 2.390 2.290 2.300 106,934 -0.05(-2.13%)
Apr 30, 2021 2.350 2.350 2.300 2.350 65,147 +0.02(+0.86%)
Apr 29, 2021 2.350 2.350 2.290 2.330 76,824 +0.00(+0.00%)
Apr 28, 2021 2.350 2.370 2.330 2.330 59,575 -0.01(-0.43%)
Apr 27, 2021 2.400 2.400 2.310 2.340 86,733 -0.05(-2.09%)
Apr 26, 2021 2.400 2.510 2.340 2.390 228,389 +0.00(+0.00%)
Apr 23, 2021 2.450 2.450 2.320 2.390 255,266 -0.06(-2.45%)
Apr 22, 2021 2.530 2.580 2.360 2.450 369,903 -0.09(-3.54%)
Apr 21, 2021 2.400 2.700 2.390 2.540 1,170,390 +0.14(+5.83%)
Apr 20, 2021 2.400 2.420 2.340 2.400 410,904 +0.05(+2.13%)
Apr 19, 2021 2.250 2.420 2.250 2.350 718,957 +0.15(+6.82%)
Apr 16, 2021 2.250 2.250 2.200 2.200 101,145 +0.00(+0.00%)
Apr 15, 2021 2.060 2.290 2.020 2.200 200,720 +0.09(+4.27%)
Apr 14, 2021 2.230 2.240 2.070 2.110 115,383 -0.06(-2.76%)
Apr 13, 2021 2.200 2.220 2.170 2.170 20,300 -0.03(-1.36%)
Apr 12, 2021 2.250 2.260 2.200 2.200 44,429 -0.06(-2.65%)
Apr 09, 2021 2.260 2.350 2.260 2.260 12,482 -0.04(-1.74%)
Apr 08, 2021 2.300 2.400 2.300 2.300 17,732 -0.05(-2.13%)
Apr 07, 2021 2.350 2.440 2.340 2.350 9,744 -0.05(-2.08%)
Apr 06, 2021 2.350 2.400 2.220 2.400 46,719 +0.05(+2.13%)
Apr 05, 2021 2.420 2.450 2.350 2.350 8,209 -0.09(-3.69%)
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.