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

Aris Mining Corp (OP: ALLXF )

N/A UNCHANGED
Last Price Updated: 2:58 PM EDT, Sep 27, 2022 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 (%)
Oct 29, 2021 1.260 1.280 1.240 1.240 14,565 -0.03(-2.36%)
Oct 28, 2021 1.283 1.283 1.270 1.270 1,110 +0.00(+0.16%)
Oct 27, 2021 1.282 1.290 1.268 1.268 5,754 -0.00(-0.16%)
Oct 26, 2021 1.210 1.270 5,863 -0.02(-1.78%)
Oct 25, 2021 1.320 1.320 1.280 1.293 6,207 +0.00(+0.23%)
Oct 22, 2021 1.389 1.389 1.200 1.290 7,450 +0.01(+0.80%)
Oct 21, 2021 1.310 1.311 1.268 1.280 20,322 -0.04(-2.88%)
Oct 20, 2021 1.218 1.320 1.218 1.318 8,363 +0.10(+8.01%)
Oct 19, 2021 1.240 1.264 1.220 1.220 9,614 -0.01(-0.97%)
Oct 18, 2021 1.180 1.274 1.180 1.232 16,116 -0.05(-3.97%)
Oct 15, 2021 1.270 1.283 1.250 1.283 9,120 -0.01(-0.55%)
Oct 14, 2021 1.330 1.330 1.280 1.290 17,662 -0.04(-3.01%)
Oct 13, 2021 1.270 1.330 1.270 1.330 47,636 +0.06(+4.72%)
Oct 12, 2021 1.243 1.274 1.240 1.270 5,120 +0.08(+6.72%)
Oct 11, 2021 1.180 1.275 1.180 1.190 11,577 -0.01(-0.83%)
Oct 08, 2021 1.270 1.290 1.200 1.200 3,558 -0.02(-1.23%)
Oct 07, 2021 1.190 1.215 1.180 1.215 6,673 +0.06(+4.74%)
Oct 06, 2021 1.061 1.202 1.061 1.160 5,941 +0.10(+9.43%)
Oct 05, 2021 1.280 1.490 1.010 1.060 14,356 -0.02(-1.62%)
Oct 04, 2021 1.090 1.122 1.060 1.077 4,225 +0.02(+1.65%)
Oct 01, 2021 1.040 1.070 1.040 1.060 16,484 +0.02(+1.92%)
Sep 30, 2021 1.050 1.050 0.9870 1.040 18,470 +0.04(+4.00%)
Sep 29, 2021 1.070 1.070 1.000 1.000 30,799 -0.02(-1.96%)
Sep 28, 2021 1.020 1.080 1.020 1.020 22,447 -0.08(-7.27%)
Sep 27, 2021 1.065 1.200 1.050 1.100 23,301 -0.04(-3.51%)
Sep 24, 2021 1.250 1.250 1.100 1.140 5,565 +0.02(+1.79%)
Sep 23, 2021 1.100 1.140 1.100 1.120 14,791 +0.02(+1.82%)
Sep 22, 2021 1.200 1.200 1.100 1.100 72,478 -0.07(-5.61%)
Sep 21, 2021 1.130 1.210 1.120 1.165 13,240 +0.01(+0.47%)
Sep 20, 2021 1.250 1.258 1.140 1.160 46,088 -0.13(-10.08%)
Sep 17, 2021 1.320 1.320 1.278 1.290 12,742 -0.03(-2.27%)
Sep 16, 2021 1.325 1.360 1.308 1.320 22,527 -0.04(-2.94%)
Sep 15, 2021 1.275 1.365 1.275 1.360 9,080 +0.01(+0.74%)
Sep 14, 2021 1.384 1.384 1.332 1.350 24,453 -0.02(-1.46%)
Sep 13, 2021 1.350 1.390 1.341 1.370 12,400 -0.03(-2.00%)
Sep 10, 2021 1.399 1.448 1.382 1.398 8,190 -0.03(-2.24%)
Sep 09, 2021 1.450 1.460 1.430 1.430 7,882 -0.07(-4.67%)
Sep 08, 2021 1.492 1.500 1.480 1.500 3,736 -0.02(-1.32%)
Sep 07, 2021 1.525 1.525 1.500 1.520 7,398 +0.00(+0.00%)
Sep 03, 2021 1.445 1.532 1.431 1.520 12,855 +0.10(+7.04%)
Sep 02, 2021 1.350 1.450 1.350 1.420 17,468 +0.00(+0.00%)
Sep 01, 2021 1.510 1.510 1.420 1.420 4,336 -0.04(-2.98%)
Aug 31, 2021 1.500 1.500 1.429 1.464 2,346 +0.05(+3.80%)
Aug 30, 2021 1.420 1.420 1.410 1.410 3,600 -0.02(-1.63%)
Aug 27, 2021 1.380 1.470 1.380 1.433 25,615 +0.05(+3.87%)
Aug 26, 2021 1.400 1.400 1.371 1.380 3,822 -0.02(-1.43%)
Aug 25, 2021 1.380 1.400 1.353 1.400 12,115 +0.00(+0.00%)
Aug 24, 2021 1.400 1.410 1.370 1.400 19,416 +0.01(+0.70%)
Aug 23, 2021 1.260 1.400 1.260 1.390 13,800 +0.06(+4.81%)
Aug 20, 2021 1.250 1.340 1.250 1.327 14,353 +0.01(+0.49%)
Aug 19, 2021 1.371 1.375 1.300 1.320 37,757 -0.05(-3.65%)
Aug 18, 2021 1.376 1.490 1.370 1.370 21,889 -0.00(-0.15%)
Aug 17, 2021 1.440 1.500 1.318 1.372 25,226 -0.10(-6.63%)
Aug 16, 2021 1.450 1.520 1.450 1.470 26,941 -0.01(-0.67%)
Aug 13, 2021 1.350 1.500 1.350 1.479 46,044 +0.02(+1.33%)
Aug 12, 2021 1.504 1.504 1.430 1.460 14,201 +0.02(+1.39%)
Aug 11, 2021 1.500 1.590 1.410 1.440 16,807 -0.09(-5.90%)
Aug 10, 2021 1.503 1.566 1.503 1.530 1,591 -0.01(-0.63%)
Aug 09, 2021 1.500 1.601 1.500 1.540 32,708 -0.06(-3.75%)
Aug 06, 2021 1.590 1.612 1.590 1.600 18,881 +0.01(+0.62%)
Aug 05, 2021 1.640 1.640 1.590 1.590 10,486 -0.03(-1.85%)
Aug 04, 2021 1.560 1.620 1.560 1.620 1,987 +0.02(+1.25%)
Aug 03, 2021 1.500 1.600 1.500 1.600 7,877 +0.10(+6.67%)
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.