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

Aris Gold Corporation (TSX: ARIS )

5.720 -0.220 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.910 5.960 5.720 5.720 361,901 -0.22(-3.70%)
Feb 13, 2025 5.950 6.000 5.830 5.940 381,006 +0.03(+0.51%)
Feb 12, 2025 5.650 5.940 5.640 5.910 653,408 +0.22(+3.87%)
Feb 11, 2025 5.790 5.820 5.680 5.690 230,576 -0.15(-2.57%)
Feb 10, 2025 5.840 5.900 5.780 5.840 317,599 +0.12(+2.10%)
Feb 07, 2025 5.750 5.840 5.690 5.720 321,169 +0.01(+0.18%)
Feb 06, 2025 5.680 5.720 5.540 5.710 370,516 +0.13(+2.33%)
Feb 05, 2025 5.370 5.640 5.360 5.580 604,430 +0.27(+5.08%)
Feb 04, 2025 5.310 5.340 5.240 5.310 466,629 +0.05(+0.95%)
Feb 03, 2025 5.360 5.470 5.260 5.260 244,986 -0.15(-2.77%)
Jan 31, 2025 5.500 5.520 5.370 5.410 194,375 -0.07(-1.28%)
Jan 30, 2025 5.500 5.520 5.370 5.480 442,893 +0.18(+3.40%)
Jan 29, 2025 5.230 5.360 5.220 5.300 224,925 +0.06(+1.15%)
Jan 28, 2025 5.100 5.260 5.100 5.240 227,400 +0.11(+2.14%)
Jan 27, 2025 5.280 5.280 5.080 5.130 252,370 -0.20(-3.75%)
Jan 24, 2025 5.250 5.370 5.250 5.330 230,637 +0.12(+2.30%)
Jan 23, 2025 5.230 5.270 5.160 5.210 195,897 -0.07(-1.33%)
Jan 22, 2025 5.330 5.360 5.210 5.280 165,728 -0.06(-1.12%)
Jan 21, 2025 5.250 5.380 5.240 5.340 188,002 +0.04(+0.75%)
Jan 20, 2025 5.200 5.300 5.110 5.300 104,653 +0.09(+1.73%)
Jan 17, 2025 5.220 5.330 5.170 5.210 237,839 -0.06(-1.14%)
Jan 16, 2025 5.470 5.530 5.180 5.270 271,514 -0.14(-2.59%)
Jan 15, 2025 5.540 5.540 5.340 5.410 126,455 +0.02(+0.37%)
Jan 14, 2025 5.160 5.400 5.160 5.390 442,134 +0.24(+4.66%)
Jan 13, 2025 5.300 5.310 5.150 5.150 309,281 -0.22(-4.10%)
Jan 10, 2025 5.540 5.590 5.370 5.370 176,534 -0.12(-2.19%)
Jan 09, 2025 5.500 5.570 5.450 5.490 122,962 +0.02(+0.37%)
Jan 08, 2025 5.270 5.480 5.270 5.470 226,370 +0.22(+4.19%)
Jan 07, 2025 5.260 5.400 5.180 5.250 201,149 +0.09(+1.74%)
Jan 06, 2025 5.250 5.350 5.160 5.160 245,483 -0.14(-2.64%)
Jan 03, 2025 5.250 5.300 5.210 5.300 192,950 +0.04(+0.76%)
Jan 02, 2025 5.110 5.290 5.110 5.260 187,604 +0.22(+4.37%)
Dec 31, 2024 5.040 0 +0.12(+2.44%)
Dec 30, 2024 5.050 5.110 4.900 4.920 340,099 -0.19(-3.72%)
Dec 27, 2024 5.060 5.110 4.990 5.110 217,604 +0.01(+0.20%)
Dec 24, 2024 5.100 0 +0.10(+2.00%)
Dec 23, 2024 4.890 5.040 4.890 5.000 409,273 +0.00(+0.00%)
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%)
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.