Aris Gold Corp Historical Data - ARIS.WT.B | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Aris Gold Corp (ARIS.WT.B)
Aris Gold Corp (ARIS.WT.B) Historical

Aris Gold Corp (ARIS.WT.B)

3.13

-0.08

( -2.49% )

Updated: 16:00:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	3.21	0.16	5.25	2.6	3.25	2.6	93482
1713822000	3.05	-0.1	-3.17	2.95	3.07	2.89	61694
1713562800	3.15	0.13	4.30	3.09	3.22	3.09	24601
1713476400	3.02	0.18	6.34	2.88	3.02	2.86	99800
1713390000	2.84	0.12	4.41	2.71	2.88	2.71	114250
1713303600	2.72	0.02	0.74	2.7	2.72	2.69	20200
1713217200	2.7	-0.05	-1.82	2.58	2.7599999	2.49	28160
1712958000	2.75	-0.09	-3.17	2.89	3.05	2.74	103730
1712871600	2.84	0.07	2.53	2.74	2.85	2.74	26800
1712785200	2.77	0.04	1.47	2.67	2.8	2.67	4500
1712698800	2.73	-0.09	-3.19	2.82	2.9	2.72	24594
1712612400	2.82	0.11	4.06	2.72	2.82	2.7	77420
1712353200	2.71	0.07	2.65	2.41	2.75	2.41	92250
1712266800	2.64	-0.18	-6.38	2.82	2.82	2.64	26400
1712180400	2.82	0.13	4.83	2.7599999	2.83	2.72	29525
1712094000	2.69	0.01	0.37	2.66	2.75	2.6	74000
1712007600	2.68	0.04	1.52	2.69	2.72	2.65	27950
1711662000	2.64	0.19	7.76	2.49	2.65	2.48	57194
1711575600	2.45	0.07	2.94	2.31	2.45	2.31	54426
1711489200	2.38	0.07	3.03	2.17	2.41	2.13	9335
1711402800	2.31	-0.02	-0.86	2.31	2.34	2.3	21125
1711143600	2.33	-0.05	-2.10	2.37	2.37	2.33	8265
1711057200	2.38	0.08	3.48	2.35	2.45	2.35	36471
1710970800	2.3	0.19	9.00	2.14	2.3	2.1	48185
1710884400	2.11	-0.12	-5.38	2.18	2.19	2.11	6400
1710798000	2.23	0.01	0.45	2.2	2.2599999	2.17	9423
1710538800	2.22	-0.03	-1.33	2.06	2.25	2.06	7296
1710452400	2.25	-0.02	-0.88	2.11	2.3	2.05	26455
1710366000	2.27	0.07	3.18	2.24	2.39	2.24	14340
1710279600	2.2	-0.08	-3.51	2.0099999	2.2	2.0099999	2500
1710193200	2.2799999	-0.09	-3.80	2.34	2.34	2.17	30573
1709937600	2.37	0.34	16.75	2.2	2.37	2.18	56200
1709851200	2.0299999	0.07	3.57	1.99	2.2	1.99	141828
1709764800	1.96	0.14	7.69	1.84	1.97	1.78	101151
1709678400	1.82	0.01	0.55	1.84	1.84	1.8	21293
1709592000	1.81	0.08	4.62	1.73	1.84	1.73	19120
1709332800	1.73	0.16	10.19	1.54	1.75	1.54	68354
1709246400	1.57	0.03	1.95	1.55	1.57	1.49	5950
1709160000	1.54	-0.1	-6.10	1.56	1.56	1.54	6900
1709073600	1.6399999	-0.01	-0.61	1.65	1.65	1.6399999	11600
1708987200	1.65	-0.11	-6.25	1.65	1.65	1.6299999	85968
1708728000	1.76	0.09	5.39	1.57	1.76	1.54	74900
1708641600	1.67	-0.03	-1.76	1.68	1.68	1.67	300
1708555200	1.7	0.02	1.19	1.7	1.7	1.69	3300
1708468800	1.68	-0.1	-5.62	1.75	1.75	1.68	11455
1708123200	1.78	0.04	2.30	1.72	1.78	1.72	5800
1708036800	1.74	0.08	4.82	1.79	1.83	1.7	29200
1707950400	1.66	0.02	1.22	1.68	1.68	1.66	3300
1707864000	1.6399999	-0.2	-10.87	1.68	1.68	1.6399999	2400
1707777600	1.84	0.05	2.79	1.83	1.84	1.83	1010
1707518400	1.79	-0.16	-8.21	1.87	1.87	1.77	1700
1707432000	1.95	0.03	1.56	1.92	1.95	1.92	1600
1707345600	1.92	0	0.00	1.92	1.92	1.92	0
1707259200	1.92	-0.04	-2.04	1.94	1.97	1.92	2424
1707172800	1.96	-0.03	-1.51	1.9	1.96	1.9	9500
1706913600	1.99	-0.05	-2.45	1.98	2	1.97	4929
1706827200	2.04	0.1	5.15	2	2.05	1.99	7680
1706740800	1.94	0.08	4.30	2	2.0099999	1.94	14600
1706654400	1.86	0.09	5.08	1.85	1.91	1.83	30901
1706568000	1.77	0.1	5.99	1.8	1.8	1.72	3450
1706308800	1.67	-0.03	-1.76	1.6299999	1.68	1.6299999	7400
1706222400	1.7	0.07	4.29	1.68	1.7	1.67	2900
1706136000	1.6299999	-0.07	-4.12	1.73	1.73	1.6	7000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions