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 (%)
Aug 31, 2021 1.500 1.500 1.429 1.464 2,346 +0.05(+3.80%)
Aug 30, 2021 1.420 1.420 1.410 1.410 3,600 -0.02(-1.63%)
Aug 27, 2021 1.380 1.470 1.380 1.433 25,615 +0.05(+3.87%)
Aug 26, 2021 1.400 1.400 1.371 1.380 3,822 -0.02(-1.43%)
Aug 25, 2021 1.380 1.400 1.353 1.400 12,115 +0.00(+0.00%)
Aug 24, 2021 1.400 1.410 1.370 1.400 19,416 +0.01(+0.70%)
Aug 23, 2021 1.260 1.400 1.260 1.390 13,800 +0.06(+4.81%)
Aug 20, 2021 1.250 1.340 1.250 1.327 14,353 +0.01(+0.49%)
Aug 19, 2021 1.371 1.375 1.300 1.320 37,757 -0.05(-3.65%)
Aug 18, 2021 1.376 1.490 1.370 1.370 21,889 -0.00(-0.15%)
Aug 17, 2021 1.440 1.500 1.318 1.372 25,226 -0.10(-6.63%)
Aug 16, 2021 1.450 1.520 1.450 1.470 26,941 -0.01(-0.67%)
Aug 13, 2021 1.350 1.500 1.350 1.479 46,044 +0.02(+1.33%)
Aug 12, 2021 1.504 1.504 1.430 1.460 14,201 +0.02(+1.39%)
Aug 11, 2021 1.500 1.590 1.410 1.440 16,807 -0.09(-5.90%)
Aug 10, 2021 1.503 1.566 1.503 1.530 1,591 -0.01(-0.63%)
Aug 09, 2021 1.500 1.601 1.500 1.540 32,708 -0.06(-3.75%)
Aug 06, 2021 1.590 1.612 1.590 1.600 18,881 +0.01(+0.62%)
Aug 05, 2021 1.640 1.640 1.590 1.590 10,486 -0.03(-1.85%)
Aug 04, 2021 1.560 1.620 1.560 1.620 1,987 +0.02(+1.25%)
Aug 03, 2021 1.500 1.600 1.500 1.600 7,877 +0.10(+6.67%)
Aug 02, 2021 1.600 1.600 1.490 1.500 4,014 -0.03(-1.96%)
Jul 30, 2021 1.540 1.540 1.490 1.530 37,524 -0.02(-1.29%)
Jul 29, 2021 1.600 1.600 1.482 1.550 9,472 +0.05(+3.33%)
Jul 28, 2021 1.500 1.531 1.474 1.500 20,413 -0.01(-0.92%)
Jul 27, 2021 1.500 1.530 1.500 1.514 13,175 -0.04(-2.32%)
Jul 26, 2021 1.500 1.560 1.500 1.550 11,330 +0.02(+1.31%)
Jul 23, 2021 1.500 1.560 1.500 1.530 2,532 -0.02(-1.29%)
Jul 22, 2021 1.540 1.570 1.534 1.550 2,782 -0.06(-3.73%)
Jul 21, 2021 1.670 1.670 1.530 1.610 9,084 -0.02(-1.23%)
Jul 20, 2021 1.601 1.630 1.580 1.630 3,338 +0.06(+3.82%)
Jul 19, 2021 1.574 1.590 1.520 1.570 32,730 +0.03(+1.95%)
Jul 16, 2021 1.528 1.570 1.528 1.540 3,648 -0.01(-0.91%)
Jul 15, 2021 1.580 1.585 1.500 1.554 8,975 -0.02(-1.01%)
Jul 14, 2021 1.640 1.640 1.500 1.570 58,616 -0.05(-2.97%)
Jul 13, 2021 1.510 1.650 1.510 1.618 23,527 -0.02(-1.34%)
Jul 12, 2021 1.550 1.651 1.550 1.640 20,273 +0.02(+1.20%)
Jul 09, 2021 1.712 1.720 1.621 1.621 18,066 +0.02(+1.28%)
Jul 08, 2021 1.650 1.713 1.590 1.600 23,629 -0.12(-7.01%)
Jul 07, 2021 1.719 1.775 1.692 1.721 14,929 +0.01(+0.62%)
Jul 06, 2021 1.880 1.880 1.670 1.710 22,156 +0.09(+5.56%)
Jul 02, 2021 1.610 1.754 1.606 1.620 30,821 +0.03(+1.89%)
Jul 01, 2021 1.520 1.604 1.520 1.590 20,375 -0.01(-0.75%)
Jun 30, 2021 1.644 1.650 1.600 1.602 35,167 -0.01(-0.50%)
Jun 29, 2021 1.620 1.654 1.580 1.610 29,166 -0.06(-3.59%)
Jun 28, 2021 1.730 1.750 1.660 1.670 22,930 -0.08(-4.57%)
Jun 25, 2021 1.750 1.800 1.730 1.750 23,103 -0.01(-0.60%)
Jun 24, 2021 1.790 1.790 1.720 1.761 16,216 +0.04(+2.36%)
Jun 23, 2021 1.773 1.773 1.720 1.720 49,733 -0.04(-2.14%)
Jun 22, 2021 1.760 1.760 1.720 1.758 21,806 -0.00(-0.14%)
Jun 21, 2021 1.766 1.790 1.740 1.760 46,668 -0.01(-0.56%)
Jun 18, 2021 1.720 1.792 1.700 1.770 10,799 +0.01(+0.57%)
Jun 17, 2021 1.803 1.803 1.730 1.760 63,787 -0.04(-2.33%)
Jun 16, 2021 1.720 1.855 1.720 1.802 41,529 -0.03(-1.54%)
Jun 15, 2021 1.775 1.830 1.775 1.830 20,424 +0.01(+0.52%)
Jun 14, 2021 1.903 1.935 1.800 1.821 81,263 -0.05(-2.91%)
Jun 11, 2021 1.810 1.920 1.810 1.875 27,765 +0.06(+3.59%)
Jun 10, 2021 1.890 1.937 1.779 1.810 115,253 -0.11(-5.73%)
Jun 09, 2021 1.800 1.920 1.800 1.920 23,457 +0.07(+3.54%)
Jun 08, 2021 1.920 1.920 1.810 1.854 48,309 -0.05(-2.40%)
Jun 07, 2021 1.924 1.930 1.891 1.900 18,115 +0.01(+0.53%)
Jun 04, 2021 1.900 1.970 1.850 1.890 28,308 -0.01(-0.30%)
Jun 03, 2021 1.860 1.934 1.850 1.896 40,809 +0.02(+0.83%)
Jun 02, 2021 1.950 2.056 1.860 1.880 115,160 -0.17(-8.32%)
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.