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

Aris Mining Corp (OP: ALLXF )

1.140 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%)
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.