Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Mining Corp (OP: ALLXF )

N/A 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 (%)
May 31, 2022 1.590 1.590 1.480 1.480 36,182 -0.08(-5.13%)
May 27, 2022 1.560 1.568 1.490 1.560 41,351 +0.01(+0.65%)
May 26, 2022 1.550 1.550 1.530 1.550 18,441 -0.02(-1.27%)
May 25, 2022 1.579 1.579 1.510 1.570 16,999 -0.01(-0.63%)
May 24, 2022 1.507 1.590 1.500 1.580 35,970 +0.03(+1.94%)
May 23, 2022 1.500 1.560 1.450 1.550 43,622 +0.06(+4.35%)
May 20, 2022 1.490 1.547 1.460 1.485 41,300 +0.04(+2.44%)
May 19, 2022 1.400 1.480 1.400 1.450 58,617 +0.03(+2.11%)
May 18, 2022 1.430 1.442 1.410 1.420 57,788 +0.02(+1.72%)
May 17, 2022 1.364 1.430 1.360 1.396 49,025 +0.07(+4.96%)
May 16, 2022 1.340 1.385 1.300 1.330 14,068 +0.03(+2.31%)
May 13, 2022 1.250 1.340 1.200 1.300 66,124 +0.09(+7.62%)
May 12, 2022 1.300 1.320 1.200 1.208 55,903 -0.09(-7.08%)
May 11, 2022 1.300 1.370 1.300 1.300 42,665 -0.03(-2.26%)
May 10, 2022 1.370 1.410 1.330 1.330 61,377 -0.02(-1.48%)
May 09, 2022 1.510 1.510 1.320 1.350 57,883 -0.13(-8.78%)
May 06, 2022 1.450 1.480 1.330 1.480 183,722 +0.16(+11.78%)
May 05, 2022 1.341 1.341 1.310 1.324 11,155 -0.05(-3.40%)
May 04, 2022 1.400 1.400 1.365 1.371 2,400 -0.04(-2.79%)
May 03, 2022 1.330 1.410 1.330 1.410 6,335 +0.05(+3.68%)
May 02, 2022 1.302 1.360 1.296 1.360 13,534 +0.00(+0.00%)
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%)
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.