Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Gold Corporation (TSX: ARIS )

5.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2024 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 (%)
Nov 28, 2024 5.590 5.600 5.240 5.310 701,683 -0.39(-6.84%)
Nov 27, 2024 5.750 5.830 5.700 5.700 182,431 -0.02(-0.35%)
Nov 26, 2024 5.710 5.770 5.670 5.720 174,742 -0.02(-0.35%)
Nov 25, 2024 5.740 5.750 5.580 5.740 637,895 -0.13(-2.21%)
Nov 22, 2024 5.850 5.930 5.800 5.870 251,536 +0.02(+0.34%)
Nov 21, 2024 5.830 5.850 5.700 5.850 375,616 +0.08(+1.39%)
Nov 20, 2024 5.780 5.850 5.740 5.770 193,250 -0.03(-0.52%)
Nov 19, 2024 5.790 5.810 5.710 5.800 220,297 +0.06(+1.05%)
Nov 18, 2024 5.630 5.860 5.630 5.740 324,426 +0.23(+4.17%)
Nov 15, 2024 5.490 5.640 5.430 5.510 371,006 -0.08(-1.43%)
Nov 14, 2024 5.300 5.690 5.290 5.590 617,841 +0.23(+4.29%)
Nov 13, 2024 5.630 5.670 5.140 5.360 1,432,573 -0.33(-5.80%)
Nov 12, 2024 5.680 5.710 5.540 5.690 585,721 -0.03(-0.52%)
Nov 11, 2024 5.850 5.880 5.570 5.720 497,344 -0.34(-5.61%)
Nov 08, 2024 5.980 6.080 5.940 6.060 265,039 -0.08(-1.30%)
Nov 07, 2024 6.020 6.160 5.930 6.140 265,535 +0.16(+2.68%)
Nov 06, 2024 5.970 6.090 5.810 5.980 504,885 -0.20(-3.24%)
Nov 05, 2024 6.250 6.330 6.150 6.180 570,258 -0.11(-1.75%)
Nov 04, 2024 6.320 6.460 6.280 6.290 315,985 -0.01(-0.16%)
Nov 01, 2024 6.480 6.540 6.300 6.300 342,628 -0.16(-2.48%)
Oct 31, 2024 6.520 6.630 6.290 6.460 447,090 -0.20(-3.00%)
Oct 30, 2024 6.730 6.730 6.480 6.660 624,339 -0.07(-1.04%)
Oct 29, 2024 6.390 6.730 6.380 6.730 591,921 +0.40(+6.32%)
Oct 28, 2024 6.390 6.390 6.230 6.330 319,570 -0.08(-1.25%)
Oct 25, 2024 6.470 6.570 6.350 6.410 345,778 -0.10(-1.54%)
Oct 24, 2024 6.520 6.530 6.380 6.510 427,097 +0.01(+0.15%)
Oct 23, 2024 6.640 6.730 6.350 6.500 507,817 -0.23(-3.42%)
Oct 22, 2024 6.690 6.810 6.650 6.730 481,294 +0.08(+1.20%)
Oct 21, 2024 6.680 6.680 6.540 6.650 442,988 +0.01(+0.15%)
Oct 18, 2024 6.480 6.740 6.460 6.640 608,345 +0.24(+3.75%)
Oct 17, 2024 6.440 6.490 6.340 6.400 299,777 -0.03(-0.47%)
Oct 16, 2024 6.380 6.480 6.280 6.430 436,653 +0.13(+2.06%)
Oct 15, 2024 6.150 6.300 6.100 6.300 450,967 +0.16(+2.61%)
Oct 11, 2024 6.140 0 +0.03(+0.49%)
Oct 10, 2024 5.850 6.120 5.790 6.110 496,669 +0.26(+4.44%)
Oct 09, 2024 5.920 5.920 5.810 5.850 330,694 -0.10(-1.68%)
Oct 08, 2024 5.950 5.950 5.640 5.950 638,508 -0.02(-0.34%)
Oct 07, 2024 6.030 6.090 5.930 5.970 520,407 -0.09(-1.49%)
Oct 04, 2024 6.180 6.240 6.030 6.060 615,055 -0.08(-1.30%)
Oct 03, 2024 6.160 6.200 6.080 6.140 254,922 -0.09(-1.44%)
Oct 02, 2024 6.280 6.320 6.170 6.230 427,224 -0.07(-1.11%)
Oct 01, 2024 6.330 6.370 6.210 6.300 367,118 +0.04(+0.64%)
Sep 30, 2024 6.280 6.290 6.180 6.260 360,403 -0.09(-1.42%)
Sep 27, 2024 6.610 6.610 6.350 6.350 493,960 -0.29(-4.37%)
Sep 26, 2024 6.750 6.780 6.630 6.640 458,978 -0.07(-1.04%)
Sep 25, 2024 6.540 6.710 6.540 6.710 578,694 +0.17(+2.60%)
Sep 24, 2024 6.560 6.630 6.490 6.540 459,445 -0.02(-0.30%)
Sep 23, 2024 6.650 6.730 6.560 6.560 355,904 -0.12(-1.80%)
Sep 20, 2024 6.640 6.800 6.590 6.680 2,083,970 +0.09(+1.37%)
Sep 19, 2024 6.550 6.660 6.460 6.590 874,483 +0.25(+3.94%)
Sep 18, 2024 6.580 6.720 6.340 6.340 715,393 -0.16(-2.46%)
Sep 17, 2024 6.570 6.630 6.460 6.500 559,713 -0.11(-1.66%)
Sep 16, 2024 6.880 6.970 6.500 6.610 1,329,370 -0.24(-3.50%)
Sep 13, 2024 6.430 6.860 6.430 6.850 2,074,298 +0.51(+8.04%)
Sep 12, 2024 6.040 6.360 6.040 6.340 742,826 +0.40(+6.73%)
Sep 11, 2024 5.780 5.940 5.740 5.940 478,643 +0.08(+1.37%)
Sep 10, 2024 5.760 5.950 5.750 5.860 532,218 +0.11(+1.91%)
Sep 09, 2024 5.740 5.840 5.740 5.750 409,406 +0.03(+0.52%)
Sep 06, 2024 6.000 6.030 5.720 5.720 407,878 -0.29(-4.83%)
Sep 05, 2024 6.200 6.250 5.970 6.010 650,663 -0.12(-1.96%)
Sep 04, 2024 5.770 6.150 5.770 6.130 833,016 +0.29(+4.97%)
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.