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

Aris Gold Corporation (TSX: ARIS )

5.780 UNCHANGED
Streaming Delayed Price Updated: 4:50 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 5.730 5.890 5.710 5.780 409,744 +0.00(+0.00%)
Jul 04, 2024 5.670 5.810 5.640 5.780 269,627 +0.15(+2.66%)
Jul 03, 2024 5.430 5.710 5.420 5.630 497,012 +0.27(+5.04%)
Jul 02, 2024 5.150 5.360 5.150 5.360 250,009 +0.19(+3.68%)
Jun 28, 2024 5.170 0 -0.04(-0.77%)
Jun 27, 2024 5.230 5.290 5.180 5.210 291,658 +0.02(+0.39%)
Jun 26, 2024 5.230 5.290 5.180 5.190 366,588 -0.08(-1.52%)
Jun 25, 2024 5.250 5.380 5.250 5.270 354,306 -0.03(-0.57%)
Jun 24, 2024 5.480 5.500 5.300 5.300 230,532 -0.15(-2.75%)
Jun 21, 2024 5.650 5.650 5.400 5.450 1,847,693 -0.22(-3.88%)
Jun 20, 2024 5.520 5.710 5.520 5.670 294,643 +0.14(+2.53%)
Jun 19, 2024 5.400 5.540 5.400 5.530 170,394 +0.13(+2.41%)
Jun 18, 2024 5.260 5.440 5.260 5.400 508,714 +0.12(+2.27%)
Jun 17, 2024 5.240 5.310 5.180 5.280 538,280 -0.02(-0.38%)
Jun 14, 2024 5.310 5.460 5.270 5.300 1,108,883 +0.02(+0.38%)
Jun 13, 2024 5.500 5.540 5.280 5.280 299,422 -0.24(-4.35%)
Jun 12, 2024 5.690 5.760 5.510 5.520 374,391 -0.05(-0.90%)
Jun 11, 2024 5.640 5.700 5.520 5.570 443,992 -0.10(-1.76%)
Jun 10, 2024 5.590 5.700 5.590 5.670 207,730 +0.09(+1.61%)
Jun 07, 2024 5.760 5.820 5.530 5.580 455,877 -0.33(-5.58%)
Jun 06, 2024 5.730 5.960 5.730 5.910 283,458 +0.15(+2.60%)
Jun 05, 2024 5.750 5.820 5.670 5.760 368,991 +0.02(+0.35%)
Jun 04, 2024 6.000 6.000 5.700 5.740 468,336 -0.35(-5.75%)
Jun 03, 2024 6.200 6.250 6.030 6.090 466,339 -0.10(-1.62%)
May 31, 2024 6.080 6.210 6.030 6.190 479,144 +0.13(+2.15%)
May 30, 2024 5.960 6.140 5.930 6.060 482,303 +0.07(+1.17%)
May 29, 2024 6.060 6.120 5.950 5.990 352,292 -0.11(-1.80%)
May 28, 2024 5.920 6.140 5.900 6.100 608,100 +0.12(+2.01%)
May 27, 2024 5.800 6.040 5.650 5.980 317,203 +0.25(+4.36%)
May 24, 2024 5.730 5.750 5.650 5.730 363,194 +0.01(+0.17%)
May 23, 2024 5.640 5.850 5.640 5.720 422,544 +0.05(+0.88%)
May 22, 2024 5.720 5.780 5.650 5.670 686,146 -0.12(-2.07%)
May 21, 2024 5.800 5.920 5.750 5.790 399,727 +0.02(+0.35%)
May 17, 2024 5.770 0 +0.19(+3.41%)
May 16, 2024 5.420 5.740 5.400 5.580 864,296 +0.14(+2.57%)
May 15, 2024 6.090 6.090 5.300 5.440 1,683,922 -0.66(-10.82%)
May 14, 2024 5.980 6.120 5.980 6.100 902,780 +0.09(+1.50%)
May 13, 2024 5.840 6.070 5.840 6.010 624,202 +0.14(+2.39%)
May 10, 2024 5.920 6.000 5.850 5.870 516,199 -0.03(-0.51%)
May 09, 2024 5.770 5.910 5.770 5.900 631,395 +0.15(+2.61%)
May 08, 2024 5.730 5.800 5.650 5.750 397,850 +0.02(+0.35%)
May 07, 2024 5.720 5.780 5.680 5.730 397,105 +0.04(+0.70%)
May 06, 2024 5.690 5.880 5.660 5.690 826,911 +0.07(+1.25%)
May 03, 2024 5.750 5.750 5.570 5.620 362,270 -0.15(-2.60%)
May 02, 2024 5.540 5.890 5.520 5.770 907,854 +0.18(+3.22%)
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.