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 29, 2023 4.370 0 -0.06(-1.35%)
Dec 28, 2023 4.530 4.530 4.430 4.430 220,504 -0.12(-2.64%)
Dec 27, 2023 4.460 4.650 4.430 4.550 244,533 +0.12(+2.71%)
Dec 22, 2023 4.430 0 +0.02(+0.45%)
Dec 21, 2023 4.420 4.530 4.390 4.410 296,257 +0.02(+0.46%)
Dec 20, 2023 4.320 4.460 4.320 4.390 236,586 +0.06(+1.39%)
Dec 19, 2023 4.240 4.390 4.240 4.330 110,195 +0.10(+2.36%)
Dec 18, 2023 4.160 4.260 4.160 4.230 124,871 +0.08(+1.93%)
Dec 15, 2023 4.140 4.280 4.110 4.150 656,566 -0.03(-0.72%)
Dec 14, 2023 4.280 4.380 4.140 4.180 188,744 -0.03(-0.71%)
Dec 13, 2023 3.960 4.220 3.910 4.210 274,917 +0.24(+6.05%)
Dec 12, 2023 4.050 4.050 3.930 3.970 198,709 -0.06(-1.49%)
Dec 11, 2023 4.240 4.240 4.000 4.030 303,082 -0.25(-5.84%)
Dec 08, 2023 4.280 4.370 4.160 4.280 289,145 -0.07(-1.61%)
Dec 07, 2023 4.470 4.490 4.330 4.350 166,612 -0.11(-2.47%)
Dec 06, 2023 4.350 4.590 4.330 4.460 489,258 +0.16(+3.72%)
Dec 05, 2023 4.270 4.430 4.240 4.300 366,186 +0.00(+0.00%)
Dec 04, 2023 4.300 4.340 4.220 4.300 323,551 -0.04(-0.92%)
Dec 01, 2023 4.250 4.410 4.200 4.340 319,486 +0.01(+0.23%)
Nov 30, 2023 4.290 4.390 4.260 4.330 371,976 +0.07(+1.64%)
Nov 29, 2023 4.390 4.400 4.220 4.260 488,154 -0.14(-3.18%)
Nov 28, 2023 4.280 4.470 4.260 4.400 809,954 +0.17(+4.02%)
Nov 27, 2023 4.010 4.260 3.980 4.230 518,338 +0.28(+7.09%)
Nov 24, 2023 3.650 3.950 3.650 3.950 402,566 +0.30(+8.22%)
Nov 23, 2023 3.600 3.700 3.600 3.650 35,457 +0.00(+0.00%)
Nov 22, 2023 3.550 3.700 3.530 3.650 115,293 +0.12(+3.40%)
Nov 21, 2023 3.570 3.650 3.510 3.530 144,786 +0.01(+0.28%)
Nov 20, 2023 3.500 3.600 3.490 3.520 183,428 +0.04(+1.15%)
Nov 17, 2023 3.460 3.530 3.360 3.480 102,679 +0.03(+0.87%)
Nov 16, 2023 3.400 3.490 3.390 3.450 210,930 +0.09(+2.68%)
Nov 15, 2023 3.440 3.440 3.330 3.360 24,898 -0.02(-0.59%)
Nov 14, 2023 3.330 3.400 3.310 3.380 117,970 +0.13(+4.00%)
Nov 13, 2023 3.360 3.380 3.230 3.250 111,920 -0.10(-2.99%)
Nov 10, 2023 3.380 3.410 3.330 3.350 64,045 -0.04(-1.18%)
Nov 09, 2023 3.440 3.510 3.390 3.390 63,854 -0.07(-2.02%)
Nov 08, 2023 3.460 3.480 3.420 3.460 126,756 -0.02(-0.57%)
Nov 07, 2023 3.550 3.550 3.450 3.480 229,956 -0.11(-3.06%)
Nov 06, 2023 3.670 3.740 3.580 3.590 118,814 -0.05(-1.37%)
Nov 03, 2023 3.510 3.690 3.480 3.640 195,244 +0.20(+5.81%)
Nov 02, 2023 3.480 3.530 3.420 3.440 70,072 -0.01(-0.29%)
Nov 01, 2023 3.480 3.480 3.380 3.450 35,529 +0.00(+0.00%)
Oct 31, 2023 3.460 3.560 3.420 3.450 129,484 -0.05(-1.43%)
Oct 30, 2023 3.540 3.540 3.470 3.500 130,985 -0.03(-0.85%)
Oct 27, 2023 3.340 3.540 3.300 3.530 118,238 +0.21(+6.33%)
Oct 26, 2023 3.400 3.410 3.280 3.320 113,745 -0.08(-2.35%)
Oct 25, 2023 3.370 3.460 3.370 3.400 69,180 +0.03(+0.89%)
Oct 24, 2023 3.330 3.420 3.330 3.370 43,130 +0.01(+0.30%)
Oct 23, 2023 3.440 3.440 3.360 3.360 67,233 -0.09(-2.61%)
Oct 20, 2023 3.410 3.520 3.410 3.450 92,414 +0.07(+2.07%)
Oct 19, 2023 3.450 3.450 3.370 3.380 85,536 -0.06(-1.74%)
Oct 18, 2023 3.460 3.550 3.400 3.440 345,314 +0.01(+0.29%)
Oct 17, 2023 3.370 3.430 3.340 3.430 55,923 +0.09(+2.69%)
Oct 16, 2023 3.380 3.390 3.270 3.340 49,716 -0.06(-1.76%)
Oct 13, 2023 3.330 3.420 3.300 3.400 89,596 +0.19(+5.92%)
Oct 12, 2023 3.240 3.300 3.200 3.210 100,404 -0.02(-0.62%)
Oct 11, 2023 3.280 3.350 3.170 3.230 99,514 -0.01(-0.31%)
Oct 10, 2023 3.200 3.310 3.200 3.240 119,352 +0.07(+2.21%)
Oct 06, 2023 3.170 0 +0.09(+2.92%)
Oct 05, 2023 3.060 3.120 3.050 3.080 106,577 +0.02(+0.65%)
Oct 04, 2023 3.030 3.080 3.020 3.060 415,596 +0.03(+0.99%)
Oct 03, 2023 3.070 3.070 2.970 3.030 147,475 +0.00(+0.00%)
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.