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 (%)
Nov 30, 2020 1.870 1.890 1.795 1.820 74,512 +0.07(+4.00%)
Nov 27, 2020 1.784 1.850 1.750 1.750 18,400 +0.01(+0.86%)
Nov 25, 2020 1.730 1.775 1.725 1.735 61,700 -0.05(-3.07%)
Nov 24, 2020 1.691 1.790 1.631 1.790 55,062 +0.09(+5.31%)
Nov 23, 2020 1.730 1.810 1.646 1.700 91,603 +0.17(+11.09%)
Nov 20, 2020 1.540 1.542 1.480 1.530 44,500 -0.01(-0.65%)
Nov 19, 2020 1.579 1.579 1.510 1.540 12,415 -0.02(-1.28%)
Nov 18, 2020 1.600 1.600 1.540 1.560 19,534 -0.04(-2.50%)
Nov 17, 2020 1.594 1.600 1.594 1.600 1,632 +0.02(+1.27%)
Nov 16, 2020 1.500 1.650 1.500 1.580 20,637 -0.05(-3.07%)
Nov 13, 2020 1.570 1.630 1.510 1.630 35,100 +0.08(+5.16%)
Nov 12, 2020 1.480 1.673 1.480 1.550 19,898 -0.03(-1.83%)
Nov 11, 2020 1.650 1.650 1.579 1.579 68,814 -0.09(-5.46%)
Nov 10, 2020 1.757 1.757 1.600 1.670 11,225 -0.03(-1.76%)
Nov 09, 2020 1.760 1.760 1.660 1.700 34,789 -0.05(-3.06%)
Nov 06, 2020 1.780 1.800 1.690 1.754 13,100 -0.02(-1.08%)
Nov 05, 2020 1.700 1.800 1.600 1.773 10,375 +0.16(+9.93%)
Nov 04, 2020 1.650 1.665 1.613 1.613 1,247 -0.06(-3.54%)
Nov 03, 2020 1.651 1.680 1.637 1.672 7,639 +0.04(+2.58%)
Nov 02, 2020 1.510 1.713 1.496 1.630 60,953 +0.13(+8.65%)
Oct 30, 2020 1.502 1.648 1.496 1.500 24,200 -0.00(-0.25%)
Oct 29, 2020 1.510 1.550 1.480 1.504 39,160 -0.02(-1.07%)
Oct 28, 2020 1.552 1.570 1.510 1.520 18,034 -0.05(-2.98%)
Oct 27, 2020 1.580 1.580 1.544 1.567 8,912 -0.01(-0.84%)
Oct 26, 2020 1.530 1.670 1.530 1.580 17,038 +0.05(+3.27%)
Oct 23, 2020 1.510 1.549 1.510 1.530 15,300 -0.01(-0.65%)
Oct 22, 2020 1.660 1.660 1.500 1.540 14,810 -0.07(-4.38%)
Oct 21, 2020 1.614 1.680 1.611 1.611 18,644 -0.01(-0.46%)
Oct 20, 2020 1.720 1.720 1.618 1.618 24,826 -0.06(-3.40%)
Oct 19, 2020 1.720 1.722 1.651 1.675 36,961 -0.07(-4.29%)
Oct 16, 2020 1.750 1.793 1.720 1.750 12,700 +0.00(+0.00%)
Oct 15, 2020 1.800 1.820 1.740 1.750 29,780 -0.06(-3.31%)
Oct 14, 2020 1.830 1.834 1.810 1.810 7,675 +0.00(+0.00%)
Oct 13, 2020 1.850 1.877 1.810 1.810 38,006 -0.08(-4.23%)
Oct 12, 2020 1.840 1.890 1.840 1.890 28,200 +0.02(+0.83%)
Oct 09, 2020 1.850 1.899 1.840 1.874 34,600 +0.02(+1.32%)
Oct 08, 2020 1.980 1.980 1.840 1.850 12,216 -0.01(-0.38%)
Oct 07, 2020 1.879 1.886 1.804 1.857 21,805 +0.04(+2.03%)
Oct 06, 2020 1.940 1.940 1.810 1.820 29,149 -0.06(-3.19%)
Oct 05, 2020 1.902 1.985 1.850 1.880 43,731 +0.04(+2.08%)
Oct 02, 2020 1.969 1.970 1.810 1.842 66,400 -0.09(-4.58%)
Oct 01, 2020 1.994 1.994 1.900 1.930 36,783 +0.05(+2.42%)
Sep 30, 2020 1.925 1.925 1.840 1.884 42,956 -0.07(-3.36%)
Sep 29, 2020 2.126 2.130 1.940 1.950 48,189 -0.13(-6.25%)
Sep 28, 2020 2.170 2.218 2.070 2.080 47,854 -0.04(-2.04%)
Sep 25, 2020 2.228 2.235 2.026 2.123 60,900 -0.01(-0.31%)
Sep 24, 2020 1.980 2.140 1.850 2.130 109,096 +0.28(+14.89%)
Sep 23, 2020 2.050 2.061 1.797 1.854 66,747 -0.20(-9.57%)
Sep 22, 2020 2.123 2.123 2.050 2.050 9,411 -0.10(-4.65%)
Sep 21, 2020 2.109 2.170 2.061 2.150 28,372 -0.09(-3.98%)
Sep 18, 2020 2.300 2.300 2.200 2.239 30,400 -0.03(-1.37%)
Sep 17, 2020 2.110 2.300 2.110 2.270 67,839 -0.01(-0.39%)
Sep 16, 2020 2.440 2.440 2.230 2.279 23,837 +0.00(+0.03%)
Sep 15, 2020 2.335 2.335 2.214 2.278 70,445 +0.02(+0.68%)
Sep 14, 2020 2.320 2.320 2.211 2.263 42,275 +0.01(+0.56%)
Sep 11, 2020 2.320 2.420 2.225 2.250 52,600 -0.07(-3.20%)
Sep 10, 2020 2.300 2.420 2.285 2.324 161,528 +0.08(+3.77%)
Sep 09, 2020 2.350 2.350 2.220 2.240 164,977 -0.01(-0.44%)
Sep 08, 2020 1.867 2.314 1.839 2.250 65,948 +0.39(+21.17%)
Sep 04, 2020 1.857 1.857 1.857 1.857 900 -0.00(-0.22%)
Sep 03, 2020 1.783 1.874 1.783 1.861 3,100 +0.07(+3.97%)
Sep 02, 2020 1.867 1.879 1.790 1.790 2,300 -0.13(-6.80%)
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.