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

Aris Gold Corporation (TSX: ARIS )

5.750 +0.020 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2024 4.160 4.280 4.140 4.250 255,968 +0.09(+2.16%)
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 4.090 312,219 +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%)
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.