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 (%)
Jul 29, 2022 1.510 1.520 1.480 1.510 26,627 +0.01(+0.33%)
Jul 28, 2022 1.525 1.568 1.490 1.505 75,260 +0.03(+2.38%)
Jul 27, 2022 1.400 1.490 1.370 1.470 44,890 +0.06(+4.26%)
Jul 26, 2022 1.430 1.460 1.400 1.410 22,314 -0.03(-2.09%)
Jul 25, 2022 1.440 1.480 1.390 1.440 50,033 +0.15(+11.63%)
Jul 22, 2022 1.335 1.335 1.290 1.290 16,784 -0.05(-3.73%)
Jul 21, 2022 1.266 1.350 1.220 1.340 26,778 +0.09(+7.20%)
Jul 20, 2022 1.210 1.270 1.210 1.250 22,220 +0.03(+2.46%)
Jul 19, 2022 1.250 1.290 1.208 1.220 35,875 +0.01(+0.83%)
Jul 18, 2022 1.250 1.340 1.210 1.210 72,494 -0.01(-0.82%)
Jul 15, 2022 1.320 1.340 1.210 1.220 49,109 -0.09(-6.87%)
Jul 14, 2022 1.490 1.490 1.300 1.310 55,560 -0.07(-5.07%)
Jul 13, 2022 1.390 1.400 1.372 1.380 3,507 +0.00(+0.00%)
Jul 12, 2022 1.371 1.410 1.371 1.380 28,572 -0.02(-1.43%)
Jul 11, 2022 1.461 1.461 1.392 1.400 17,438 -0.04(-2.98%)
Jul 08, 2022 1.430 1.450 1.420 1.443 30,883 +0.06(+4.49%)
Jul 07, 2022 1.450 1.450 1.376 1.381 30,808 -0.03(-2.06%)
Jul 06, 2022 1.410 1.440 1.360 1.410 48,032 -0.02(-1.40%)
Jul 05, 2022 1.510 1.510 1.425 1.430 85,192 -0.10(-6.54%)
Jul 01, 2022 1.300 1.540 1.300 1.530 12,380 +0.07(+4.99%)
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%)
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.