Skip to main content

Aris Gold Corporation (TSX: ARIS )

6.300 -0.160 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 6.330 6.370 6.210 6.300 367,118 +0.04(+0.64%)
Sep 30, 2024 6.280 6.290 6.180 6.260 360,403 -0.09(-1.42%)
Sep 27, 2024 6.610 6.610 6.350 6.350 493,960 -0.29(-4.37%)
Sep 26, 2024 6.750 6.780 6.630 6.640 458,978 -0.07(-1.04%)
Sep 25, 2024 6.540 6.710 6.540 6.710 578,694 +0.17(+2.60%)
Sep 24, 2024 6.560 6.630 6.490 6.540 459,445 -0.02(-0.30%)
Sep 23, 2024 6.650 6.730 6.560 6.560 355,904 -0.12(-1.80%)
Sep 20, 2024 6.640 6.800 6.590 6.680 2,083,970 +0.09(+1.37%)
Sep 19, 2024 6.550 6.660 6.460 6.590 874,483 +0.25(+3.94%)
Sep 18, 2024 6.580 6.720 6.340 6.340 715,393 -0.16(-2.46%)
Sep 17, 2024 6.570 6.630 6.460 6.500 559,713 -0.11(-1.66%)
Sep 16, 2024 6.880 6.970 6.500 6.610 1,329,370 -0.24(-3.50%)
Sep 13, 2024 6.430 6.860 6.430 6.850 2,074,298 +0.51(+8.04%)
Sep 12, 2024 6.040 6.360 6.040 6.340 742,826 +0.40(+6.73%)
Sep 11, 2024 5.780 5.940 5.740 5.940 478,643 +0.08(+1.37%)
Sep 10, 2024 5.760 5.950 5.750 5.860 532,218 +0.11(+1.91%)
Sep 09, 2024 5.740 5.840 5.740 5.750 409,406 +0.03(+0.52%)
Sep 06, 2024 6.000 6.030 5.720 5.720 407,878 -0.29(-4.83%)
Sep 05, 2024 6.200 6.250 5.970 6.010 650,663 -0.12(-1.96%)
Sep 04, 2024 5.770 6.150 5.770 6.130 833,016 +0.29(+4.97%)
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.