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 (%)
Nov 30, 2021 1.124 1.161 1.110 1.161 11,604 +0.00(+0.13%)
Nov 29, 2021 1.170 1.205 1.140 1.160 27,443 -0.03(-2.52%)
Nov 26, 2021 1.240 1.240 1.171 1.190 9,375 -0.06(-4.80%)
Nov 24, 2021 1.200 1.250 1.200 1.250 2,371 +0.01(+1.21%)
Nov 23, 2021 1.250 1.280 1.170 1.235 14,572 -0.04(-3.52%)
Nov 22, 2021 1.287 1.329 1.280 1.280 33,112 -0.01(-0.78%)
Nov 19, 2021 1.310 1.310 1.290 1.290 3,107 -0.02(-1.68%)
Nov 18, 2021 1.334 1.340 1.310 1.312 4,099 -0.03(-2.09%)
Nov 17, 2021 1.352 1.370 1.340 1.340 3,428 -0.01(-0.74%)
Nov 16, 2021 1.386 1.446 1.350 1.350 34,378 -0.05(-3.64%)
Nov 15, 2021 1.420 1.432 1.400 1.401 9,370 -0.01(-0.64%)
Nov 12, 2021 1.440 1.460 1.390 1.410 30,712 +0.01(+0.71%)
Nov 11, 2021 1.270 1.450 1.210 1.400 45,764 +0.25(+21.32%)
Nov 10, 2021 1.108 1.154 15,216 +0.01(+1.17%)
Nov 09, 2021 1.118 1.141 1.100 1.141 7,370 +0.01(+0.49%)
Nov 08, 2021 1.280 1.280 1.120 1.135 16,570 -0.02(-1.73%)
Nov 05, 2021 1.147 1.155 1.070 1.155 17,776 +0.03(+2.21%)
Nov 04, 2021 1.160 1.165 1.115 1.130 5,185 -0.03(-2.59%)
Nov 03, 2021 1.157 1.180 1.127 1.160 16,563 +0.00(+0.00%)
Nov 02, 2021 1.178 1.190 1.150 1.160 12,111 -0.05(-4.13%)
Nov 01, 2021 1.190 1.240 1.240 1.210 24,330 -0.03(-2.42%)
Oct 29, 2021 1.260 1.280 1.240 1.240 14,565 -0.03(-2.36%)
Oct 28, 2021 1.283 1.283 1.270 1.270 1,110 +0.00(+0.16%)
Oct 27, 2021 1.282 1.290 1.268 1.268 5,754 -0.00(-0.16%)
Oct 26, 2021 1.210 1.270 5,863 -0.02(-1.78%)
Oct 25, 2021 1.320 1.320 1.280 1.293 6,207 +0.00(+0.23%)
Oct 22, 2021 1.389 1.389 1.200 1.290 7,450 +0.01(+0.80%)
Oct 21, 2021 1.310 1.311 1.268 1.280 20,322 -0.04(-2.88%)
Oct 20, 2021 1.218 1.320 1.218 1.318 8,363 +0.10(+8.01%)
Oct 19, 2021 1.240 1.264 1.220 1.220 9,614 -0.01(-0.97%)
Oct 18, 2021 1.180 1.274 1.180 1.232 16,116 -0.05(-3.97%)
Oct 15, 2021 1.270 1.283 1.250 1.283 9,120 -0.01(-0.55%)
Oct 14, 2021 1.330 1.330 1.280 1.290 17,662 -0.04(-3.01%)
Oct 13, 2021 1.270 1.330 1.270 1.330 47,636 +0.06(+4.72%)
Oct 12, 2021 1.243 1.274 1.240 1.270 5,120 +0.08(+6.72%)
Oct 11, 2021 1.180 1.275 1.180 1.190 11,577 -0.01(-0.83%)
Oct 08, 2021 1.270 1.290 1.200 1.200 3,558 -0.02(-1.23%)
Oct 07, 2021 1.190 1.215 1.180 1.215 6,673 +0.06(+4.74%)
Oct 06, 2021 1.061 1.202 1.061 1.160 5,941 +0.10(+9.43%)
Oct 05, 2021 1.280 1.490 1.010 1.060 14,356 -0.02(-1.62%)
Oct 04, 2021 1.090 1.122 1.060 1.077 4,225 +0.02(+1.65%)
Oct 01, 2021 1.040 1.070 1.040 1.060 16,484 +0.02(+1.92%)
Sep 30, 2021 1.050 1.050 0.9870 1.040 18,470 +0.04(+4.00%)
Sep 29, 2021 1.070 1.070 1.000 1.000 30,799 -0.02(-1.96%)
Sep 28, 2021 1.020 1.080 1.020 1.020 22,447 -0.08(-7.27%)
Sep 27, 2021 1.065 1.200 1.050 1.100 23,301 -0.04(-3.51%)
Sep 24, 2021 1.250 1.250 1.100 1.140 5,565 +0.02(+1.79%)
Sep 23, 2021 1.100 1.140 1.100 1.120 14,791 +0.02(+1.82%)
Sep 22, 2021 1.200 1.200 1.100 1.100 72,478 -0.07(-5.61%)
Sep 21, 2021 1.130 1.210 1.120 1.165 13,240 +0.01(+0.47%)
Sep 20, 2021 1.250 1.258 1.140 1.160 46,088 -0.13(-10.08%)
Sep 17, 2021 1.320 1.320 1.278 1.290 12,742 -0.03(-2.27%)
Sep 16, 2021 1.325 1.360 1.308 1.320 22,527 -0.04(-2.94%)
Sep 15, 2021 1.275 1.365 1.275 1.360 9,080 +0.01(+0.74%)
Sep 14, 2021 1.384 1.384 1.332 1.350 24,453 -0.02(-1.46%)
Sep 13, 2021 1.350 1.390 1.341 1.370 12,400 -0.03(-2.00%)
Sep 10, 2021 1.399 1.448 1.382 1.398 8,190 -0.03(-2.24%)
Sep 09, 2021 1.450 1.460 1.430 1.430 7,882 -0.07(-4.67%)
Sep 08, 2021 1.492 1.500 1.480 1.500 3,736 -0.02(-1.32%)
Sep 07, 2021 1.525 1.525 1.500 1.520 7,398 +0.00(+0.00%)
Sep 03, 2021 1.445 1.532 1.431 1.520 12,855 +0.10(+7.04%)
Sep 02, 2021 1.350 1.450 1.350 1.420 17,468 +0.00(+0.00%)
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.