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 (%)
Dec 31, 2020 1.905 1.905 1.905 29,591 +0.07(+4.10%)
Dec 30, 2020 1.800 1.861 1.760 1.830 29,591 +0.07(+4.03%)
Dec 29, 2020 1.780 1.820 1.740 1.759 23,231 -0.07(-3.87%)
Dec 28, 2020 1.810 1.830 1.810 1.830 9,495 +0.02(+1.10%)
Dec 24, 2020 1.761 1.810 1.761 1.810 3,700 +0.07(+4.27%)
Dec 23, 2020 1.750 1.770 1.710 1.736 24,782 -0.01(-0.81%)
Dec 22, 2020 1.784 1.791 1.710 1.750 17,290 -0.03(-1.69%)
Dec 21, 2020 1.752 1.797 1.752 1.780 6,377 +0.04(+2.59%)
Dec 18, 2020 1.722 1.760 1.720 1.735 7,000 +0.02(+0.87%)
Dec 17, 2020 1.780 1.800 1.720 1.720 36,263 -0.05(-2.82%)
Dec 16, 2020 1.790 1.790 1.750 1.770 7,218 +0.01(+0.28%)
Dec 15, 2020 1.809 1.809 1.710 1.765 21,154 -0.01(-0.28%)
Dec 14, 2020 1.660 1.775 1.660 1.770 4,329 +0.01(+0.57%)
Dec 11, 2020 1.850 1.850 1.760 1.760 9,200 -0.01(-0.56%)
Dec 10, 2020 1.715 1.840 1.710 1.770 17,442 +0.02(+0.85%)
Dec 09, 2020 1.845 1.845 1.750 1.755 50,616 -0.12(-6.65%)
Dec 08, 2020 1.950 1.950 1.841 1.880 20,079 -0.03(-1.52%)
Dec 07, 2020 1.905 1.950 1.881 1.909 13,241 +0.03(+1.54%)
Dec 04, 2020 1.803 1.920 1.803 1.880 17,400 +0.01(+0.53%)
Dec 03, 2020 1.910 1.910 1.800 1.870 17,783 +0.00(+0.00%)
Dec 02, 2020 1.850 1.950 1.850 1.870 12,247 +0.02(+1.03%)
Dec 01, 2020 1.853 1.900 1.850 1.851 78,942 +0.03(+1.70%)
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%)
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.