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

Aris Mining Corp (OP: TPRFF )

N/A UNCHANGED
Last Price Updated: 3:46 PM EDT, Sep 13, 2023 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 30, 2019 4.242 4.255 4.120 4.130 57,900 -0.08(-1.87%)
Aug 29, 2019 4.231 4.268 4.109 4.208 18,726 -0.11(-2.46%)
Aug 28, 2019 4.100 4.350 3.999 4.315 53,813 -0.08(-1.81%)
Aug 27, 2019 4.350 4.444 4.350 4.394 17,946 +0.19(+4.63%)
Aug 26, 2019 4.226 4.314 4.170 4.200 41,724 +0.04(+0.96%)
Aug 23, 2019 4.170 4.220 4.160 4.160 34,300 +0.01(+0.30%)
Aug 22, 2019 4.113 4.190 4.113 4.148 22,015 -0.02(-0.58%)
Aug 21, 2019 4.279 4.279 4.100 4.172 10,901 -0.04(-0.92%)
Aug 20, 2019 4.083 4.250 4.083 4.211 17,798 +0.14(+3.37%)
Aug 19, 2019 4.136 4.170 3.930 4.074 76,253 -0.09(-2.25%)
Aug 16, 2019 4.210 4.220 4.110 4.167 135,100 -0.01(-0.16%)
Aug 15, 2019 4.033 4.210 4.012 4.174 122,112 +0.09(+2.25%)
Aug 14, 2019 4.200 4.260 4.082 4.082 62,507 +0.01(+0.36%)
Aug 13, 2019 4.256 4.256 4.007 4.068 41,078 -0.20(-4.60%)
Aug 12, 2019 4.230 4.350 4.200 4.264 51,722 +0.03(+0.77%)
Aug 09, 2019 4.282 4.296 4.222 4.231 14,400 +0.04(+0.99%)
Aug 08, 2019 4.121 4.281 4.112 4.190 51,004 +0.11(+2.70%)
Aug 07, 2019 4.176 4.335 4.060 4.080 44,201 -0.07(-1.69%)
Aug 06, 2019 4.170 4.170 4.090 4.150 24,818 -0.17(-3.94%)
Aug 05, 2019 4.100 4.400 3.970 4.320 19,288 +0.36(+9.09%)
Aug 02, 2019 3.850 3.997 3.850 3.960 55,800 +0.05(+1.27%)
Aug 01, 2019 3.750 3.940 3.700 3.910 8,050 +0.03(+0.83%)
Jul 31, 2019 3.927 3.981 3.766 3.878 17,260 -0.04(-1.07%)
Jul 30, 2019 3.799 3.920 3.780 3.920 23,035 +0.09(+2.24%)
Jul 29, 2019 3.637 3.834 3.637 3.834 24,155 +0.22(+6.07%)
Jul 26, 2019 3.550 3.622 3.544 3.615 12,300 -0.06(-1.51%)
Jul 25, 2019 3.717 3.720 3.630 3.670 11,600 -0.06(-1.54%)
Jul 24, 2019 3.784 3.887 3.716 3.727 40,032 -0.06(-1.65%)
Jul 23, 2019 3.630 3.820 3.623 3.790 27,993 +0.14(+3.84%)
Jul 22, 2019 3.486 3.660 3.456 3.650 67,462 +0.16(+4.58%)
Jul 19, 2019 3.436 3.497 3.310 3.490 14,900 -0.01(-0.29%)
Jul 18, 2019 3.270 3.500 3.270 3.500 34,791 +0.21(+6.29%)
Jul 17, 2019 3.214 3.300 3.214 3.293 35,949 +0.05(+1.44%)
Jul 16, 2019 3.350 3.350 3.246 3.246 8,099 -0.09(-2.72%)
Jul 15, 2019 3.259 3.340 3.255 3.337 20,209 +0.10(+3.01%)
Jul 12, 2019 3.248 3.261 3.222 3.239 13,100 -0.01(-0.33%)
Jul 11, 2019 3.200 3.270 3.161 3.250 34,475 +0.06(+1.74%)
Jul 10, 2019 3.138 3.211 3.138 3.194 16,300 +0.04(+1.41%)
Jul 09, 2019 3.040 3.165 3.040 3.150 21,222 +0.03(+0.96%)
Jul 08, 2019 3.142 3.142 3.110 3.120 7,676 -0.04(-1.27%)
Jul 05, 2019 3.123 3.160 3.100 3.160 10,600 -0.21(-6.18%)
Jul 03, 2019 3.338 3.368 3.293 3.368 11,900 +0.03(+0.84%)
Jul 02, 2019 3.170 3.366 3.170 3.340 33,580 +0.19(+6.00%)
Jul 01, 2019 3.160 3.160 3.150 3.151 8,142 -0.03(-0.91%)
Jun 28, 2019 3.175 3.191 3.120 3.180 12,300 +0.03(+0.95%)
Jun 27, 2019 3.170 3.176 3.145 3.150 18,202 -0.03(-0.94%)
Jun 26, 2019 3.300 3.300 3.180 3.180 46,142 -0.14(-4.22%)
Jun 25, 2019 3.420 3.490 3.320 3.320 52,705 -0.06(-1.78%)
Jun 24, 2019 3.320 3.549 3.320 3.380 80,890 -0.03(-0.92%)
Jun 21, 2019 3.395 3.414 3.380 3.411 13,400 +0.02(+0.63%)
Jun 20, 2019 3.370 3.456 3.370 3.390 41,175 +0.00(+0.00%)
Jun 19, 2019 3.210 3.390 3.194 3.390 12,756 +0.13(+3.93%)
Jun 18, 2019 3.357 3.400 3.231 3.262 34,667 -0.14(-4.07%)
Jun 17, 2019 3.390 3.400 3.360 3.400 5,621 +0.05(+1.49%)
Jun 14, 2019 3.358 3.440 3.323 3.350 45,800 +0.11(+3.40%)
Jun 13, 2019 3.187 3.250 3.187 3.240 7,653 +0.10(+3.06%)
Jun 12, 2019 3.007 3.180 3.007 3.144 12,412 +0.13(+4.45%)
Jun 11, 2019 3.000 3.045 2.900 3.010 17,686 -0.05(-1.57%)
Jun 10, 2019 3.020 3.058 2.902 3.058 35,543 +0.05(+1.62%)
Jun 07, 2019 2.950 3.056 2.930 3.009 52,400 +0.08(+2.71%)
Jun 06, 2019 2.787 2.930 2.750 2.930 41,786 +0.15(+5.29%)
Jun 05, 2019 2.750 2.830 2.732 2.783 59,156 +0.07(+2.56%)
Jun 04, 2019 2.700 2.758 2.700 2.713 20,466 -0.02(-0.61%)
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.