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, 2021 1.173 1.183 1.146 1.183 4,695 -0.01(-0.63%)
Dec 30, 2021 1.120 1.250 1.120 1.190 17,524 +0.02(+1.71%)
Dec 29, 2021 1.130 1.210 1.130 1.170 126,812 -0.05(-4.10%)
Dec 28, 2021 1.200 1.250 1.200 1.220 8,130 -0.08(-6.15%)
Dec 27, 2021 0.9600 1.330 0.9600 1.300 4,560 +0.12(+10.25%)
Dec 23, 2021 1.200 1.220 1.171 1.179 22,500 +0.05(+4.35%)
Dec 22, 2021 1.148 1.160 1.110 1.130 8,519 +0.00(+0.44%)
Dec 21, 2021 1.040 1.180 1.040 1.125 15,208 +0.03(+3.21%)
Dec 20, 2021 0.9600 1.150 0.9600 1.090 1,724 -0.03(-2.68%)
Dec 17, 2021 1.100 1.145 1.060 1.120 8,308 +0.02(+1.82%)
Dec 16, 2021 1.218 1.218 1.090 1.100 26,601 -0.00(-0.18%)
Dec 15, 2021 1.100 1.102 1.046 1.102 4,037 +0.02(+2.04%)
Dec 14, 2021 1.068 1.083 1.050 1.080 7,725 +0.00(+0.23%)
Dec 13, 2021 1.070 1.112 1.065 1.077 4,153 -0.01(-1.15%)
Dec 10, 2021 1.150 1.150 1.090 1.090 1,800 -0.01(-0.91%)
Dec 09, 2021 1.200 1.200 1.100 1.100 85,901 -0.10(-8.18%)
Dec 08, 2021 1.120 1.220 1.100 1.198 12,576 +0.12(+10.87%)
Dec 07, 2021 1.025 1.130 1.025 1.081 48,002 +0.04(+3.89%)
Dec 06, 2021 1.020 1.096 1.020 1.040 16,372 -0.02(-1.89%)
Dec 03, 2021 1.070 1.080 1.030 1.060 31,026 -0.01(-0.93%)
Dec 02, 2021 1.100 1.150 1.051 1.070 26,986 -0.07(-6.55%)
Dec 01, 2021 1.170 1.180 1.137 1.145 13,321 -0.02(-1.42%)
Nov 30, 2021 1.124 1.161 1.110 1.161 11,604 +0.00(+0.13%)
Nov 29, 2021 1.170 1.205 1.140 1.160 27,443 -0.03(-2.52%)
Nov 26, 2021 1.240 1.240 1.171 1.190 9,375 -0.06(-4.80%)
Nov 24, 2021 1.200 1.250 1.200 1.250 2,371 +0.01(+1.21%)
Nov 23, 2021 1.250 1.280 1.170 1.235 14,572 -0.04(-3.52%)
Nov 22, 2021 1.287 1.329 1.280 1.280 33,112 -0.01(-0.78%)
Nov 19, 2021 1.310 1.310 1.290 1.290 3,107 -0.02(-1.68%)
Nov 18, 2021 1.334 1.340 1.310 1.312 4,099 -0.03(-2.09%)
Nov 17, 2021 1.352 1.370 1.340 1.340 3,428 -0.01(-0.74%)
Nov 16, 2021 1.386 1.446 1.350 1.350 34,378 -0.05(-3.64%)
Nov 15, 2021 1.420 1.432 1.400 1.401 9,370 -0.01(-0.64%)
Nov 12, 2021 1.440 1.460 1.390 1.410 30,712 +0.01(+0.71%)
Nov 11, 2021 1.270 1.450 1.210 1.400 45,764 +0.25(+21.32%)
Nov 10, 2021 1.108 1.154 15,216 +0.01(+1.17%)
Nov 09, 2021 1.118 1.141 1.100 1.141 7,370 +0.01(+0.49%)
Nov 08, 2021 1.280 1.280 1.120 1.135 16,570 -0.02(-1.73%)
Nov 05, 2021 1.147 1.155 1.070 1.155 17,776 +0.03(+2.21%)
Nov 04, 2021 1.160 1.165 1.115 1.130 5,185 -0.03(-2.59%)
Nov 03, 2021 1.157 1.180 1.127 1.160 16,563 +0.00(+0.00%)
Nov 02, 2021 1.178 1.190 1.150 1.160 12,111 -0.05(-4.13%)
Nov 01, 2021 1.190 1.240 1.240 1.210 24,330 -0.03(-2.42%)
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%)
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.