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 (%)
Sep 30, 2021 1.050 1.050 0.9870 1.040 18,470 +0.04(+4.00%)
Sep 29, 2021 1.070 1.070 1.000 1.000 30,799 -0.02(-1.96%)
Sep 28, 2021 1.020 1.080 1.020 1.020 22,447 -0.08(-7.27%)
Sep 27, 2021 1.065 1.200 1.050 1.100 23,301 -0.04(-3.51%)
Sep 24, 2021 1.250 1.250 1.100 1.140 5,565 +0.02(+1.79%)
Sep 23, 2021 1.100 1.140 1.100 1.120 14,791 +0.02(+1.82%)
Sep 22, 2021 1.200 1.200 1.100 1.100 72,478 -0.07(-5.61%)
Sep 21, 2021 1.130 1.210 1.120 1.165 13,240 +0.01(+0.47%)
Sep 20, 2021 1.250 1.258 1.140 1.160 46,088 -0.13(-10.08%)
Sep 17, 2021 1.320 1.320 1.278 1.290 12,742 -0.03(-2.27%)
Sep 16, 2021 1.325 1.360 1.308 1.320 22,527 -0.04(-2.94%)
Sep 15, 2021 1.275 1.365 1.275 1.360 9,080 +0.01(+0.74%)
Sep 14, 2021 1.384 1.384 1.332 1.350 24,453 -0.02(-1.46%)
Sep 13, 2021 1.350 1.390 1.341 1.370 12,400 -0.03(-2.00%)
Sep 10, 2021 1.399 1.448 1.382 1.398 8,190 -0.03(-2.24%)
Sep 09, 2021 1.450 1.460 1.430 1.430 7,882 -0.07(-4.67%)
Sep 08, 2021 1.492 1.500 1.480 1.500 3,736 -0.02(-1.32%)
Sep 07, 2021 1.525 1.525 1.500 1.520 7,398 +0.00(+0.00%)
Sep 03, 2021 1.445 1.532 1.431 1.520 12,855 +0.10(+7.04%)
Sep 02, 2021 1.350 1.450 1.350 1.420 17,468 +0.00(+0.00%)
Sep 01, 2021 1.510 1.510 1.420 1.420 4,336 -0.04(-2.98%)
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%)
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.