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

Aris Gold Corporation (TSX: ARIS )

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.790 5.080 4.760 5.000 793,083 +0.22(+4.60%)
Dec 19, 2024 5.170 5.180 4.740 4.780 656,113 -0.35(-6.82%)
Dec 18, 2024 5.330 5.460 5.130 5.130 454,252 -0.30(-5.52%)
Dec 17, 2024 5.270 5.460 5.210 5.430 311,572 +0.11(+2.07%)
Dec 16, 2024 5.430 5.460 5.300 5.320 262,271 -0.08(-1.48%)
Dec 13, 2024 5.510 5.510 5.280 5.400 201,896 -0.12(-2.17%)
Dec 12, 2024 5.720 5.770 5.500 5.520 305,922 -0.31(-5.32%)
Dec 11, 2024 5.620 5.850 5.620 5.830 402,432 +0.23(+4.11%)
Dec 10, 2024 5.550 5.680 5.540 5.600 359,115 +0.10(+1.82%)
Dec 09, 2024 5.460 5.750 5.460 5.500 342,961 +0.14(+2.61%)
Dec 06, 2024 5.310 5.370 5.230 5.360 227,432 +0.03(+0.56%)
Dec 05, 2024 5.240 5.370 5.240 5.330 144,918 +0.08(+1.52%)
Dec 04, 2024 5.310 5.390 5.240 5.250 277,203 -0.11(-2.05%)
Dec 03, 2024 5.150 5.370 5.150 5.360 373,837 +0.26(+5.10%)
Dec 02, 2024 5.330 5.340 5.090 5.100 325,868 -0.29(-5.38%)
Nov 29, 2024 5.370 5.470 5.310 5.390 665,539 +0.08(+1.51%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.