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

Aris Gold Corporation (TSX: ARIS )

6.190 +0.130 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 1.510 1.510 1.510 0 +0.00(+0.00%)
Dec 30, 2021 1.560 1.590 1.510 1.510 17,654 -0.07(-4.43%)
Dec 29, 2021 1.550 1.580 1.480 1.580 106,753 +0.03(+1.94%)
Dec 24, 2021 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 23, 2021 1.470 1.580 1.470 1.550 44,881 +0.04(+2.65%)
Dec 22, 2021 1.470 1.510 1.440 1.510 14,917 +0.06(+4.14%)
Dec 21, 2021 1.510 1.530 1.370 1.450 50,805 -0.04(-2.68%)
Dec 20, 2021 1.470 1.490 1.400 1.490 20,282 +0.12(+8.76%)
Dec 17, 2021 1.370 1.460 1.370 1.370 43,889 -0.06(-4.20%)
Dec 16, 2021 1.480 1.480 1.390 1.430 37,404 +0.02(+1.42%)
Dec 15, 2021 1.420 1.420 1.350 1.410 15,910 +0.01(+0.71%)
Dec 14, 2021 1.370 1.410 1.350 1.400 6,150 +0.00(+0.00%)
Dec 13, 2021 1.410 1.410 1.350 1.400 9,313 +0.03(+2.19%)
Dec 10, 2021 1.420 1.450 1.350 1.370 49,009 -0.02(-1.44%)
Dec 09, 2021 1.530 1.570 1.360 1.390 67,717 -0.13(-8.55%)
Dec 08, 2021 1.430 1.540 1.430 1.520 16,448 +0.07(+4.83%)
Dec 07, 2021 1.310 1.450 1.310 1.450 22,940 +0.12(+9.02%)
Dec 06, 2021 1.360 1.390 1.310 1.330 34,543 -0.02(-1.48%)
Dec 03, 2021 1.360 1.390 1.300 1.350 90,411 -0.01(-0.74%)
Dec 02, 2021 1.400 1.470 1.360 1.360 57,900 -0.07(-4.90%)
Dec 01, 2021 1.470 1.500 1.400 1.430 31,980 -0.01(-0.69%)
Nov 30, 2021 1.420 1.520 1.420 1.440 46,747 -0.01(-0.69%)
Nov 29, 2021 1.510 1.540 1.450 1.450 44,158 -0.05(-3.33%)
Nov 26, 2021 1.670 1.670 1.500 1.500 19,162 -0.04(-2.60%)
Nov 25, 2021 1.510 1.540 1.510 1.540 8,450 +0.04(+2.67%)
Nov 24, 2021 1.600 1.600 1.500 1.500 15,441 -0.10(-6.25%)
Nov 23, 2021 1.610 1.640 1.450 1.600 28,448 -0.01(-0.62%)
Nov 22, 2021 1.640 1.680 1.610 1.610 66,658 -0.03(-1.83%)
Nov 19, 2021 1.640 1.740 1.640 1.640 34,732 +0.00(+0.00%)
Nov 18, 2021 1.650 1.660 1.640 1.640 14,751 -0.05(-2.96%)
Nov 17, 2021 1.700 1.720 1.680 1.690 42,472 +0.00(+0.00%)
Nov 16, 2021 1.750 1.800 1.680 1.690 45,230 -0.08(-4.52%)
Nov 15, 2021 1.750 1.800 1.750 1.770 54,397 +0.01(+0.57%)
Nov 12, 2021 1.820 1.850 1.750 1.760 49,162 -0.04(-2.22%)
Nov 11, 2021 1.510 1.850 1.510 1.800 207,161 +0.35(+24.14%)
Nov 10, 2021 1.430 1.450 78,590 +0.04(+2.84%)
Nov 09, 2021 1.390 1.450 1.380 1.410 12,689 +0.01(+0.71%)
Nov 08, 2021 1.500 1.500 1.400 1.400 28,018 -0.03(-2.10%)
Nov 05, 2021 1.440 1.440 1.350 1.430 40,407 +0.02(+1.42%)
Nov 04, 2021 1.440 1.450 1.400 1.410 4,029 +0.00(+0.00%)
Nov 03, 2021 1.430 1.460 1.400 1.410 25,908 -0.02(-1.40%)
Nov 02, 2021 1.450 1.470 1.420 1.430 13,139 -0.08(-5.30%)
Nov 01, 2021 1.570 1.530 1.490 1.510 32,451 -0.02(-1.31%)
Oct 29, 2021 1.570 1.590 1.510 1.530 31,762 -0.03(-1.92%)
Oct 28, 2021 1.570 1.580 1.560 1.560 53,419 +0.02(+1.30%)
Oct 27, 2021 1.570 1.590 1.540 1.540 50,700 -0.03(-1.91%)
Oct 26, 2021 1.590 1.570 37,826 -0.02(-1.26%)
Oct 25, 2021 1.590 1.630 1.590 1.590 32,110 -0.01(-0.63%)
Oct 22, 2021 1.570 1.610 1.570 1.600 25,977 +0.03(+1.91%)
Oct 21, 2021 1.610 1.610 1.560 1.570 35,464 -0.04(-2.48%)
Oct 20, 2021 1.520 1.640 1.490 1.610 88,052 +0.09(+5.92%)
Oct 19, 2021 1.540 1.570 1.480 1.520 21,815 +0.00(+0.00%)
Oct 18, 2021 1.560 1.570 1.490 1.520 20,595 -0.04(-2.56%)
Oct 15, 2021 1.590 1.600 1.560 1.560 19,894 -0.04(-2.50%)
Oct 14, 2021 1.650 1.650 1.590 1.600 24,705 -0.05(-3.03%)
Oct 13, 2021 1.580 1.660 1.580 1.650 52,352 +0.07(+4.43%)
Oct 12, 2021 1.540 1.590 1.530 1.580 12,790 +0.04(+2.60%)
Oct 08, 2021 1.540 1.540 1.540 0 +0.02(+1.32%)
Oct 07, 2021 1.450 1.510 1.450 1.520 19,407 +0.08(+5.56%)
Oct 06, 2021 1.350 1.570 1.350 1.440 32,148 +0.14(+10.77%)
Oct 05, 2021 1.500 1.510 1.270 1.300 60,603 -0.07(-5.11%)
Oct 04, 2021 1.310 1.400 1.310 1.370 4,715 +0.03(+2.24%)
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.