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 (%)
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%)
Jun 01, 2021 2.070 2.200 2.020 2.050 111,678 +0.09(+4.53%)
May 28, 2021 2.040 2.060 1.962 1.962 49,788 -0.06(-3.13%)
May 27, 2021 2.010 2.049 2.000 2.025 36,109 +0.02(+0.75%)
May 26, 2021 2.085 2.085 1.980 2.010 64,745 -0.05(-2.43%)
May 25, 2021 2.064 2.079 2.010 2.060 55,715 +0.02(+0.98%)
May 24, 2021 1.950 2.080 1.860 2.040 72,338 +0.04(+2.00%)
May 21, 2021 2.040 2.080 1.990 2.000 77,014 -0.03(-1.48%)
May 20, 2021 1.910 2.040 1.910 2.030 39,459 +0.07(+3.44%)
May 19, 2021 1.950 2.040 1.950 1.962 53,332 -0.07(-3.47%)
May 18, 2021 2.110 2.160 1.980 2.033 75,610 -0.04(-1.76%)
May 17, 2021 2.040 2.170 2.020 2.069 89,350 +0.04(+2.13%)
May 14, 2021 2.080 2.080 1.980 2.026 88,153 +0.05(+2.72%)
May 13, 2021 1.995 2.090 1.900 1.972 72,101 +0.02(+1.15%)
May 12, 2021 1.990 2.060 1.929 1.950 142,786 -0.04(-2.01%)
May 11, 2021 1.950 2.030 1.910 1.990 277,991 +0.04(+2.24%)
May 10, 2021 1.990 2.030 1.880 1.946 298,119 +0.08(+4.09%)
May 07, 2021 1.820 1.887 1.780 1.870 32,201 +0.01(+0.54%)
May 06, 2021 1.861 1.900 1.830 1.860 34,578 +0.03(+1.64%)
May 05, 2021 1.735 1.867 1.735 1.830 51,469 +0.07(+3.81%)
May 04, 2021 1.900 1.900 1.750 1.763 117,051 -0.12(-6.26%)
May 03, 2021 1.900 1.995 1.870 1.881 61,698 -0.03(-1.69%)
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%)
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.