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 (%)
Apr 30, 2021 2.000 2.000 1.890 1.913 21,900 +0.01(+0.74%)
Apr 29, 2021 1.921 1.940 1.866 1.899 61,771 -0.01(-0.48%)
Apr 28, 2021 1.860 2.000 1.860 1.908 39,654 +0.05(+2.59%)
Apr 27, 2021 1.950 1.950 1.860 1.860 104,594 -0.07(-3.88%)
Apr 26, 2021 1.980 2.040 1.897 1.935 152,146 +0.01(+0.26%)
Apr 23, 2021 2.000 2.050 1.860 1.930 211,300 -0.04(-2.03%)
Apr 22, 2021 2.105 2.140 1.896 1.970 319,362 -0.09(-4.37%)
Apr 21, 2021 1.950 2.170 1.900 2.060 746,668 +0.16(+8.68%)
Apr 20, 2021 1.960 2.030 1.850 1.895 233,124 +0.02(+0.85%)
Apr 19, 2021 1.805 1.950 1.805 1.879 624,289 +0.08(+4.42%)
Apr 16, 2021 1.808 1.810 1.770 1.800 36,500 +0.02(+1.01%)
Apr 15, 2021 1.670 1.810 1.620 1.782 29,657 +0.12(+7.32%)
Apr 14, 2021 1.780 1.780 1.660 1.660 28,574 -0.08(-4.57%)
Apr 13, 2021 1.760 1.770 1.730 1.740 8,522 -0.03(-1.69%)
Apr 12, 2021 1.810 1.810 1.760 1.770 10,886 -0.05(-2.75%)
Apr 09, 2021 1.910 1.910 1.812 1.820 10,000 -0.04(-2.15%)
Apr 08, 2021 1.900 1.910 1.830 1.860 10,774 -0.01(-0.53%)
Apr 07, 2021 1.890 1.942 1.870 1.870 7,760 -0.04(-2.09%)
Apr 06, 2021 1.730 1.913 1.730 1.910 6,699 +0.03(+1.60%)
Apr 05, 2021 1.960 1.960 1.870 1.880 7,884 +0.01(+0.53%)
Apr 01, 2021 1.790 1.870 1.790 1.870 1,000 +0.12(+6.86%)
Mar 31, 2021 1.730 1.760 1.730 1.750 2,439 +0.02(+1.12%)
Mar 30, 2021 1.800 1.810 1.731 1.731 16,900 -0.03(-1.67%)
Mar 29, 2021 1.819 1.820 1.760 1.760 3,300 -0.08(-4.16%)
Mar 26, 2021 1.807 1.838 1.807 1.836 4,000 +0.04(+2.02%)
Mar 25, 2021 1.750 1.800 1.750 1.800 4,740 -0.01(-0.55%)
Mar 24, 2021 1.820 1.820 1.810 1.810 2,600 +0.00(+0.00%)
Mar 23, 2021 1.840 1.840 1.810 1.810 1,030 +0.01(+0.56%)
Mar 22, 2021 1.800 1.840 1.760 1.800 10,200 -0.10(-5.26%)
Mar 19, 2021 1.920 1.950 1.900 1.900 1,900 -0.06(-2.81%)
Mar 18, 2021 1.968 1.970 1.940 1.955 10,977 +0.03(+1.32%)
Mar 17, 2021 1.940 1.944 1.929 1.929 8,533 -0.00(-0.11%)
Mar 16, 2021 1.950 1.960 1.921 1.932 1,137 +0.00(+0.04%)
Mar 15, 2021 1.966 1.970 1.925 1.931 9,444 +0.03(+1.62%)
Mar 12, 2021 1.789 1.900 1.789 1.900 2,300 +0.02(+1.23%)
Mar 11, 2021 1.880 1.880 1.840 1.877 9,246 +0.02(+1.19%)
Mar 10, 2021 1.870 1.899 1.850 1.855 4,520 -0.01(-0.43%)
Mar 09, 2021 1.820 1.940 1.790 1.863 13,185 +0.17(+10.24%)
Mar 08, 2021 1.760 1.770 1.680 1.690 6,576 -0.09(-5.06%)
Mar 05, 2021 1.819 1.819 1.740 1.780 7,300 +0.02(+0.87%)
Mar 04, 2021 1.820 1.830 1.720 1.765 10,221 +0.04(+2.59%)
Mar 03, 2021 1.700 1.790 1.700 1.720 22,566 -0.08(-4.44%)
Mar 02, 2021 1.730 1.800 1.700 1.800 57,387 +0.03(+1.69%)
Mar 01, 2021 1.806 1.806 1.710 1.770 19,988 -0.09(-4.99%)
Feb 26, 2021 1.840 1.870 1.789 1.863 5,700 +0.00(+0.16%)
Feb 25, 2021 1.900 1.911 1.860 1.860 19,666 -0.12(-6.06%)
Feb 24, 2021 2.010 2.025 1.965 1.980 4,386 -0.04(-1.98%)
Feb 23, 2021 2.038 2.038 1.960 2.020 25,300 -0.07(-3.35%)
Feb 22, 2021 2.170 2.170 2.020 2.090 55,533 -0.05(-2.34%)
Feb 19, 2021 2.101 2.190 2.060 2.140 19,200 +0.07(+3.53%)
Feb 18, 2021 2.220 2.220 1.964 2.067 27,484 -0.13(-6.04%)
Feb 17, 2021 2.290 2.290 2.166 2.200 9,500 -0.02(-1.12%)
Feb 16, 2021 2.200 2.374 2.160 2.225 28,300 -0.07(-3.26%)
Feb 12, 2021 2.478 2.478 2.170 2.300 28,100 -0.13(-5.35%)
Feb 11, 2021 2.420 2.460 2.286 2.430 44,825 +0.03(+1.25%)
Feb 10, 2021 2.430 2.453 2.210 2.400 77,288 -0.09(-3.47%)
Feb 09, 2021 2.360 2.559 2.360 2.486 94,428 +0.13(+5.34%)
Feb 08, 2021 2.183 2.392 2.180 2.360 24,390 +0.17(+7.53%)
Feb 05, 2021 1.890 2.200 1.890 2.195 42,300 +0.21(+10.86%)
Feb 04, 2021 1.910 2.020 1.910 1.980 29,679 +0.02(+1.17%)
Feb 03, 2021 1.940 1.963 1.852 1.957 14,477 +0.05(+2.40%)
Feb 02, 2021 1.830 1.922 1.830 1.911 8,583 +0.10(+5.59%)
Feb 01, 2021 1.820 1.950 1.800 1.810 33,087 +0.01(+0.56%)
Jan 29, 2021 1.850 1.880 1.800 1.800 21,800 +0.02(+0.89%)
Jan 28, 2021 1.800 1.810 1.750 1.784 23,434 -0.04(-1.97%)
Jan 27, 2021 1.780 1.851 1.749 1.820 29,608 +0.01(+0.55%)
Jan 26, 2021 1.865 1.880 1.788 1.810 47,628 -0.01(-0.55%)
Jan 25, 2021 1.835 1.860 1.816 1.820 7,300 -0.03(-1.62%)
Jan 22, 2021 1.760 1.850 1.760 1.850 2,400 +0.03(+1.52%)
Jan 21, 2021 1.931 1.931 1.822 1.822 8,442 -0.09(-4.94%)
Jan 20, 2021 1.810 1.950 1.810 1.917 11,158 +0.07(+3.63%)
Jan 19, 2021 1.850 1.888 1.817 1.850 11,547 +0.04(+1.93%)
Jan 15, 2021 1.840 1.850 1.780 1.815 29,300 -0.01(-0.55%)
Jan 14, 2021 1.900 1.900 1.810 1.825 5,437 -0.01(-0.66%)
Jan 13, 2021 1.780 1.850 1.780 1.837 13,215 +0.01(+0.64%)
Jan 12, 2021 1.760 1.840 1.760 1.825 11,392 +0.00(+0.04%)
Jan 11, 2021 1.830 1.873 1.790 1.825 19,590 -0.00(-0.12%)
Jan 08, 2021 1.810 1.900 1.770 1.827 27,400 -0.05(-2.82%)
Jan 07, 2021 1.940 1.943 1.870 1.880 16,924 -0.01(-0.32%)
Jan 06, 2021 1.921 1.985 1.860 1.886 54,337 -0.09(-4.75%)
Jan 05, 2021 1.800 1.980 1.800 1.980 23,557 +0.14(+7.32%)
Jan 04, 2021 1.920 1.926 1.840 1.845 19,997 -0.06(-3.15%)
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%)
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%)
Sep 01, 2020 1.921 1.921 1.921 1.921 500 +0.08(+4.08%)
Aug 31, 2020 1.845 1.845 1.845 12 +0.00(+0.00%)
Aug 28, 2020 1.887 1.887 1.783 1.845 400 +0.03(+1.64%)
Aug 25, 2020 1.815 1.815 1.815 0 +0.02(+1.15%)
Aug 24, 2020 1.800 1.800 1.795 1.795 1,800 +0.02(+1.06%)
Aug 21, 2020 1.910 1.910 1.776 1.776 3,500 -0.12(-6.53%)
Aug 18, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 17, 2020 1.900 1.900 1.900 1.900 700 +0.02(+0.90%)
Aug 14, 2020 1.883 1.883 1.883 1.883 600 -0.00(-0.26%)
Aug 12, 2020 1.888 1.888 1.888 0 -0.13(-6.40%)
Aug 11, 2020 2.017 2.017 2.017 13 +0.00(+0.00%)
Aug 10, 2020 2.010 2.017 2.010 2.017 1,500 +0.02(+0.99%)
Aug 07, 2020 1.998 1.998 1.998 50 +0.00(+0.00%)
Aug 06, 2020 1.998 1.998 1.998 1.998 600 -0.02(-1.11%)
Aug 05, 2020 1.960 2.020 1.960 2.020 3,100 +0.06(+2.96%)
Aug 04, 2020 1.983 1.983 1.962 1.962 700 -0.11(-5.38%)
Jul 31, 2020 2.074 2.074 2.074 0 +0.00(+0.00%)
Jul 30, 2020 2.074 2.074 2.074 2.074 100 +0.06(+3.16%)
Jul 29, 2020 2.032 2.032 2.010 2.010 1,556 -0.05(-2.43%)
Jul 27, 2020 2.060 2.060 2.060 0 +0.06(+2.96%)
Jul 24, 2020 1.950 2.001 1.950 2.001 200 -0.04(-1.92%)
Jul 23, 2020 2.090 2.090 2.040 2.040 2,097 -0.06(-2.79%)
Jul 22, 2020 2.000 2.099 2.000 2.099 2,120 +0.15(+7.62%)
Jul 21, 2020 1.910 1.972 1.860 1.950 15,550 +0.16(+9.02%)
Jul 20, 2020 1.750 1.800 1.750 1.789 8,150 +0.04(+2.21%)
Jul 17, 2020 1.750 1.750 1.750 1.750 300 +0.01(+0.57%)
Jul 16, 2020 1.780 1.780 1.740 1.740 15,500 -0.01(-0.57%)
Jul 15, 2020 1.750 1.820 1.750 1.750 5,855 -0.00(-0.24%)
Jul 14, 2020 1.808 1.808 1.714 1.754 6,110 -0.93(-34.67%)
Jul 13, 2020 2.685 2.685 2.685 2.685 100 +0.64(+31.11%)
Jul 10, 2020 2.048 2.048 2.048 2.048 5,000 -0.00(-0.10%)
Jul 09, 2020 2.050 2.050 2.050 2.050 1,000 +0.06(+3.02%)
Jul 08, 2020 2.060 2.080 1.990 1.990 16,700 -0.07(-3.40%)
Jul 07, 2020 2.176 7.070 2.060 2.060 23,575 -0.16(-7.27%)
Jul 06, 2020 2.098 2.221 2.098 2.221 2,460 +0.31(+16.36%)
Jul 02, 2020 1.987 1.987 1.909 1.909 1,500 -7.69(-80.11%)
Jul 01, 2020 9.600 9.600 6.793 9.600 1,210 +7.70(+405.26%)
Jun 30, 2020 1.890 1.900 1.890 1.900 2,000 +0.02(+1.10%)
Jun 29, 2020 1.800 1.879 1.800 1.879 10,000 +0.06(+3.10%)
Jun 25, 2020 1.823 1.823 1.823 0 -0.03(-1.47%)
Jun 24, 2020 1.790 1.850 1.750 1.850 1,500 +0.07(+3.89%)
Jun 23, 2020 2.000 6.880 1.781 1.781 16,550 +0.30(+20.49%)
Jun 15, 2020 1.478 1.478 1.478 0 +0.00(+0.25%)
May 26, 2020 1.474 1.474 1.474 0 +0.11(+8.40%)
May 22, 2020 1.360 1.360 1.360 1.360 200 +0.03(+2.26%)
May 21, 2020 1.403 1.411 1.330 1.330 1,800 -0.12(-8.28%)
May 19, 2020 1.450 1.450 1.450 0 +0.03(+2.11%)
May 18, 2020 1.420 1.420 1.420 1.420 700 -0.01(-0.75%)
May 15, 2020 1.410 1.450 1.410 1.431 13,700 +0.04(+2.94%)
May 13, 2020 1.390 1.390 1.390 0 +0.09(+6.92%)
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.