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 (%)
Apr 29, 2022 1.390 1.410 1.356 1.360 22,940 +0.00(+0.00%)
Apr 28, 2022 1.360 1.360 1.340 1.360 4,550 +0.02(+1.57%)
Apr 27, 2022 1.380 1.380 1.300 1.339 6,120 -0.04(-2.78%)
Apr 26, 2022 1.400 1.400 1.377 1.377 1,075 -0.01(-0.91%)
Apr 25, 2022 1.372 1.420 1.321 1.390 44,639 -0.04(-2.80%)
Apr 22, 2022 1.500 1.500 1.380 1.430 28,038 -0.09(-5.92%)
Apr 21, 2022 1.610 1.680 1.520 1.520 77,960 -0.08(-5.00%)
Apr 20, 2022 1.710 1.710 1.588 1.600 17,375 +0.00(+0.00%)
Apr 19, 2022 1.638 1.638 1.555 1.600 9,481 +0.04(+2.56%)
Apr 18, 2022 1.549 1.680 1.468 1.560 62,617 +0.16(+11.43%)
Apr 14, 2022 1.400 1.433 1.355 1.400 11,693 -0.02(-1.41%)
Apr 13, 2022 1.347 1.420 1.345 1.420 30,514 +0.07(+5.19%)
Apr 12, 2022 1.190 1.400 1.190 1.350 8,762 +0.09(+6.72%)
Apr 11, 2022 1.260 1.300 1.260 1.265 17,722 -0.02(-1.17%)
Apr 08, 2022 1.300 1.320 1.260 1.280 25,585 -0.00(-0.39%)
Apr 07, 2022 1.350 1.350 1.280 1.285 77,568 -0.09(-6.20%)
Apr 06, 2022 1.361 1.370 1.351 1.370 3,279 -0.02(-1.13%)
Apr 05, 2022 1.450 1.450 1.386 1.386 12,326 -0.01(-0.54%)
Apr 04, 2022 1.470 1.470 1.351 1.393 118,181 +0.01(+0.95%)
Apr 01, 2022 1.410 1.430 1.350 1.380 28,455 +0.01(+0.73%)
Mar 31, 2022 1.420 1.420 1.370 1.370 30,020 -0.07(-4.86%)
Mar 30, 2022 1.450 1.460 1.440 1.440 5,444 -0.03(-2.04%)
Mar 29, 2022 1.445 1.470 1.411 1.470 2,201 +0.00(+0.00%)
Mar 28, 2022 1.440 1.520 1.440 1.470 27,421 -0.08(-5.16%)
Mar 25, 2022 1.580 1.580 1.420 1.550 53,865 +0.07(+4.73%)
Mar 24, 2022 1.413 1.540 1.399 1.480 18,407 +0.08(+5.71%)
Mar 23, 2022 1.505 1.505 1.380 1.400 36,509 -0.04(-3.05%)
Mar 22, 2022 1.600 1.600 1.408 1.444 27,269 -0.05(-3.48%)
Mar 21, 2022 1.380 1.680 1.380 1.496 79,322 +0.31(+25.65%)
Mar 18, 2022 1.250 1.290 1.167 1.191 78,542 -0.05(-3.98%)
Mar 17, 2022 1.300 1.320 1.240 1.240 26,319 +0.05(+4.20%)
Mar 16, 2022 1.200 1.200 1.180 1.190 16,500 +0.00(+0.42%)
Mar 15, 2022 1.130 1.265 1.130 1.185 27,130 -0.05(-4.44%)
Mar 14, 2022 1.235 1.340 1.230 1.240 25,509 -0.06(-4.62%)
Mar 11, 2022 1.290 1.300 1.260 1.300 10,050 +0.00(+0.00%)
Mar 10, 2022 1.350 1.350 1.280 1.300 6,675 -0.04(-2.99%)
Mar 09, 2022 1.350 1.360 1.300 1.340 16,329 -0.02(-1.36%)
Mar 08, 2022 1.460 1.460 1.320 1.359 55,676 -0.05(-3.65%)
Mar 07, 2022 1.315 1.470 1.300 1.410 21,741 +0.09(+6.82%)
Mar 04, 2022 1.280 1.321 1.280 1.320 4,175 -0.01(-0.75%)
Mar 03, 2022 1.250 1.350 1.250 1.330 5,383 +0.06(+4.72%)
Mar 02, 2022 1.260 1.310 1.260 1.270 8,195 -0.05(-3.79%)
Mar 01, 2022 1.360 1.430 1.320 1.320 36,997 -0.04(-3.05%)
Feb 28, 2022 1.392 1.392 1.347 1.361 4,224 +0.04(+3.30%)
Feb 25, 2022 1.280 1.318 1.260 1.318 7,739 +0.04(+2.97%)
Feb 24, 2022 1.300 1.430 1.220 1.280 7,211 -0.07(-5.19%)
Feb 23, 2022 1.346 1.370 1.340 1.350 5,286 +0.09(+7.14%)
Feb 22, 2022 1.250 1.290 1.230 1.260 4,555 +0.02(+1.29%)
Feb 18, 2022 1.244 0 -0.04(-2.81%)
Feb 17, 2022 1.370 1.370 1.243 1.280 16,264 +0.03(+1.99%)
Feb 16, 2022 1.370 1.370 1.181 1.255 38,697 +0.02(+2.03%)
Feb 15, 2022 1.200 1.260 1.132 1.230 22,131 +0.12(+10.81%)
Feb 14, 2022 1.056 1.250 1.056 1.110 66,493 +0.12(+12.12%)
Feb 11, 2022 0.9805 1.010 0.9557 0.9900 19,984 +0.01(+0.98%)
Feb 10, 2022 1.001 1.010 0.9800 0.9804 40,314 -0.01(-1.49%)
Feb 09, 2022 0.9918 1.010 0.9918 0.9952 9,447 +0.00(+0.44%)
Feb 08, 2022 1.000 1.003 0.9860 0.9908 14,434 -0.02(-1.85%)
Feb 07, 2022 1.015 1.020 0.9801 1.010 26,856 -0.01(-1.03%)
Feb 04, 2022 1.004 1.020 0.9881 1.020 17,824 -0.03(-2.86%)
Feb 03, 2022 1.060 1.050 1.050 2,217 -0.05(-4.55%)
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.