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

Aris Gold Corporation (TSX: ARIS )

5.350 -0.170 (-3.08%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 13, 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 30, 2022 3.350 0 -0.05(-1.47%)
Dec 29, 2022 3.350 3.450 3.340 3.400 142,861 +0.04(+1.19%)
Dec 28, 2022 3.470 3.500 3.340 3.360 290,741 -0.14(-4.00%)
Dec 23, 2022 3.500 0 +0.01(+0.29%)
Dec 22, 2022 3.400 3.510 3.300 3.490 797,590 +0.06(+1.75%)
Dec 21, 2022 3.380 3.440 3.380 3.430 258,173 +0.06(+1.78%)
Dec 20, 2022 3.390 3.450 3.310 3.370 190,389 +0.03(+0.90%)
Dec 19, 2022 3.730 3.730 3.280 3.340 326,189 -0.46(-12.11%)
Dec 16, 2022 3.310 3.800 3.250 3.800 1,892,473 +0.46(+13.77%)
Dec 15, 2022 3.350 3.390 3.320 3.340 422,084 -0.08(-2.34%)
Dec 14, 2022 3.450 3.500 3.340 3.420 134,718 -0.01(-0.29%)
Dec 13, 2022 3.490 3.570 3.360 3.430 165,063 +0.05(+1.48%)
Dec 12, 2022 3.340 3.410 3.340 3.380 136,868 -0.02(-0.59%)
Dec 09, 2022 3.520 3.540 3.380 3.400 94,225 -0.13(-3.68%)
Dec 08, 2022 3.520 3.550 3.440 3.530 111,438 +0.00(+0.00%)
Dec 07, 2022 3.490 3.550 3.410 3.530 149,199 +0.13(+3.82%)
Dec 06, 2022 3.570 3.600 3.360 3.400 209,432 -0.14(-3.95%)
Dec 05, 2022 3.750 3.750 3.520 3.540 120,138 -0.22(-5.85%)
Dec 02, 2022 3.600 3.800 3.570 3.760 148,625 +0.14(+3.87%)
Dec 01, 2022 3.560 3.700 3.550 3.620 287,801 +0.12(+3.43%)
Nov 30, 2022 3.460 3.540 3.360 3.500 174,823 +0.08(+2.34%)
Nov 29, 2022 3.410 3.500 3.340 3.420 167,713 +0.01(+0.29%)
Nov 28, 2022 3.590 3.610 3.350 3.410 265,661 -0.17(-4.75%)
Nov 25, 2022 3.660 3.660 3.570 3.580 125,360 -0.09(-2.45%)
Nov 24, 2022 3.570 3.680 3.570 3.670 102,254 +0.12(+3.38%)
Nov 23, 2022 3.480 3.570 3.460 3.550 184,732 +0.09(+2.60%)
Nov 22, 2022 3.440 3.540 3.360 3.460 255,728 +0.04(+1.17%)
Nov 21, 2022 3.390 3.430 3.300 3.420 330,141 +0.03(+0.88%)
Nov 18, 2022 3.350 3.390 3.290 3.390 71,324 +0.04(+1.19%)
Nov 17, 2022 3.300 3.360 3.220 3.350 101,701 +0.03(+0.90%)
Nov 16, 2022 3.450 3.450 3.110 3.320 284,103 -0.12(-3.49%)
Nov 15, 2022 3.460 3.500 3.340 3.440 365,495 -0.03(-0.86%)
Nov 14, 2022 3.100 3.470 3.080 3.470 560,709 +0.43(+14.14%)
Nov 11, 2022 3.200 3.260 2.980 3.040 3,811,686 -0.17(-5.30%)
Nov 10, 2022 3.130 3.260 3.120 3.210 353,239 +0.19(+6.29%)
Nov 09, 2022 3.040 3.070 2.970 3.020 130,807 -0.03(-0.98%)
Nov 08, 2022 2.830 3.100 2.830 3.050 509,918 +0.17(+5.90%)
Nov 07, 2022 2.840 2.960 2.810 2.880 272,496 +0.03(+1.05%)
Nov 04, 2022 2.800 2.960 2.770 2.850 331,683 +0.15(+5.56%)
Nov 03, 2022 2.860 2.860 2.690 2.700 365,845 -0.13(-4.59%)
Nov 02, 2022 3.110 3.150 2.820 2.830 519,141 -0.27(-8.71%)
Nov 01, 2022 2.950 3.140 2.920 3.100 197,850 +0.24(+8.39%)
Oct 31, 2022 3.060 3.090 2.860 2.860 517,028 -0.24(-7.74%)
Oct 28, 2022 3.020 3.120 3.000 3.100 142,793 +0.06(+1.97%)
Oct 27, 2022 3.020 3.060 2.990 3.040 130,674 +0.00(+0.00%)
Oct 26, 2022 2.910 3.050 2.890 3.040 177,737 +0.14(+4.83%)
Oct 25, 2022 2.940 3.000 2.880 2.900 180,802 +0.00(+0.00%)
Oct 24, 2022 2.920 2.950 2.870 2.900 140,114 -0.02(-0.68%)
Oct 21, 2022 2.890 2.940 2.870 2.920 230,778 +0.03(+1.04%)
Oct 20, 2022 2.940 3.000 2.880 2.890 165,638 -0.04(-1.37%)
Oct 19, 2022 2.930 2.940 2.890 2.930 129,840 +0.00(+0.00%)
Oct 18, 2022 2.950 2.980 2.900 2.930 108,623 +0.00(+0.00%)
Oct 17, 2022 3.060 3.110 2.910 2.930 225,355 -0.06(-2.01%)
Oct 14, 2022 3.190 3.190 2.990 2.990 190,220 -0.20(-6.27%)
Oct 13, 2022 3.250 3.280 3.120 3.190 212,435 -0.11(-3.33%)
Oct 12, 2022 3.310 3.330 3.250 3.300 188,748 -0.02(-0.60%)
Oct 11, 2022 3.440 3.440 3.290 3.320 181,625 -0.14(-4.05%)
Oct 07, 2022 3.460 0 -0.03(-0.86%)
Oct 06, 2022 3.660 3.690 3.430 3.490 233,821 -0.15(-4.12%)
Oct 05, 2022 3.590 3.690 3.510 3.640 185,203 -0.04(-1.09%)
Oct 04, 2022 3.750 3.750 3.650 3.680 184,242 -0.05(-1.34%)
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.