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 (%)
Jun 30, 2022 1.445 1.470 1.428 1.457 26,586 -0.00(-0.18%)
Jun 29, 2022 1.500 1.520 1.445 1.460 31,199 -0.02(-1.35%)
Jun 28, 2022 1.510 1.549 1.445 1.480 31,008 -0.02(-1.33%)
Jun 27, 2022 1.450 1.510 1.320 1.500 37,644 +0.21(+16.60%)
Jun 24, 2022 1.250 1.310 1.245 1.286 10,030 +0.01(+0.51%)
Jun 23, 2022 1.344 1.350 1.264 1.280 23,468 -0.09(-6.57%)
Jun 22, 2022 1.410 1.410 1.350 1.370 39,321 -0.01(-0.87%)
Jun 21, 2022 1.386 1.460 1.360 1.382 45,349 -0.06(-4.03%)
Jun 17, 2022 1.500 1.500 1.420 1.440 13,935 -0.06(-4.00%)
Jun 16, 2022 1.520 1.520 1.440 1.500 43,357 -0.03(-1.96%)
Jun 15, 2022 1.420 1.538 1.420 1.530 27,157 +0.02(+1.32%)
Jun 14, 2022 1.530 1.530 1.500 1.510 38,884 -0.03(-1.95%)
Jun 13, 2022 1.530 1.680 1.510 1.540 48,618 -0.10(-6.10%)
Jun 10, 2022 1.590 1.660 1.582 1.640 27,758 -0.00(-0.24%)
Jun 09, 2022 1.690 1.740 1.640 1.644 14,154 +0.04(+2.75%)
Jun 08, 2022 1.690 1.690 1.600 1.600 19,531 -0.04(-2.44%)
Jun 07, 2022 1.600 1.670 1.590 1.640 77,114 +0.01(+0.61%)
Jun 06, 2022 1.585 1.660 1.560 1.630 77,143 +0.06(+3.82%)
Jun 03, 2022 1.620 1.620 1.560 1.570 15,554 -0.01(-0.54%)
Jun 02, 2022 1.560 1.638 1.550 1.579 33,717 -0.01(-0.72%)
Jun 01, 2022 1.512 1.590 1.505 1.590 70,950 +0.11(+7.43%)
May 31, 2022 1.590 1.590 1.480 1.480 36,182 -0.08(-5.13%)
May 27, 2022 1.560 1.568 1.490 1.560 41,351 +0.01(+0.65%)
May 26, 2022 1.550 1.550 1.530 1.550 18,441 -0.02(-1.27%)
May 25, 2022 1.579 1.579 1.510 1.570 16,999 -0.01(-0.63%)
May 24, 2022 1.507 1.590 1.500 1.580 35,970 +0.03(+1.94%)
May 23, 2022 1.500 1.560 1.450 1.550 43,622 +0.06(+4.35%)
May 20, 2022 1.490 1.547 1.460 1.485 41,300 +0.04(+2.44%)
May 19, 2022 1.400 1.480 1.400 1.450 58,617 +0.03(+2.11%)
May 18, 2022 1.430 1.442 1.410 1.420 57,788 +0.02(+1.72%)
May 17, 2022 1.364 1.430 1.360 1.396 49,025 +0.07(+4.96%)
May 16, 2022 1.340 1.385 1.300 1.330 14,068 +0.03(+2.31%)
May 13, 2022 1.250 1.340 1.200 1.300 66,124 +0.09(+7.62%)
May 12, 2022 1.300 1.320 1.200 1.208 55,903 -0.09(-7.08%)
May 11, 2022 1.300 1.370 1.300 1.300 42,665 -0.03(-2.26%)
May 10, 2022 1.370 1.410 1.330 1.330 61,377 -0.02(-1.48%)
May 09, 2022 1.510 1.510 1.320 1.350 57,883 -0.13(-8.78%)
May 06, 2022 1.450 1.480 1.330 1.480 183,722 +0.16(+11.78%)
May 05, 2022 1.341 1.341 1.310 1.324 11,155 -0.05(-3.40%)
May 04, 2022 1.400 1.400 1.365 1.371 2,400 -0.04(-2.79%)
May 03, 2022 1.330 1.410 1.330 1.410 6,335 +0.05(+3.68%)
May 02, 2022 1.302 1.360 1.296 1.360 13,534 +0.00(+0.00%)
Apr 29, 2022 1.390 1.410 1.356 1.360 22,940 +0.00(+0.00%)
Apr 28, 2022 1.360 1.360 1.340 1.360 4,550 +0.02(+1.57%)
Apr 27, 2022 1.380 1.380 1.300 1.339 6,120 -0.04(-2.78%)
Apr 26, 2022 1.400 1.400 1.377 1.377 1,075 -0.01(-0.91%)
Apr 25, 2022 1.372 1.420 1.321 1.390 44,639 -0.04(-2.80%)
Apr 22, 2022 1.500 1.500 1.380 1.430 28,038 -0.09(-5.92%)
Apr 21, 2022 1.610 1.680 1.520 1.520 77,960 -0.08(-5.00%)
Apr 20, 2022 1.710 1.710 1.588 1.600 17,375 +0.00(+0.00%)
Apr 19, 2022 1.638 1.638 1.555 1.600 9,481 +0.04(+2.56%)
Apr 18, 2022 1.549 1.680 1.468 1.560 62,617 +0.16(+11.43%)
Apr 14, 2022 1.400 1.433 1.355 1.400 11,693 -0.02(-1.41%)
Apr 13, 2022 1.347 1.420 1.345 1.420 30,514 +0.07(+5.19%)
Apr 12, 2022 1.190 1.400 1.190 1.350 8,762 +0.09(+6.72%)
Apr 11, 2022 1.260 1.300 1.260 1.265 17,722 -0.02(-1.17%)
Apr 08, 2022 1.300 1.320 1.260 1.280 25,585 -0.00(-0.39%)
Apr 07, 2022 1.350 1.350 1.280 1.285 77,568 -0.09(-6.20%)
Apr 06, 2022 1.361 1.370 1.351 1.370 3,279 -0.02(-1.13%)
Apr 05, 2022 1.450 1.450 1.386 1.386 12,326 -0.01(-0.54%)
Apr 04, 2022 1.470 1.470 1.351 1.393 118,181 +0.01(+0.95%)
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.