ARIS

Aris Gold Historical Data

Company Name Stock Ticker Symbol Market Type
Aris Gold Corp ARIS Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.64 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.64
more quote information »

ARIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.243.813.243.67174,4430.4012.35%
1 Month1.713.811.553.0769,4201.93112.87%
3 Months1.853.811.542.3058,8101.7996.76%
6 Months1.693.811.542.0570,1011.95115.38%
1 Year1.353.811.211.8663,3512.29169.63%
3 Years3.153.811.212.0367,0430.4915.56%
5 Years3.153.811.212.0367,0430.4915.56%

ARIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 3.64 -0.04 -1.09% 3.59 3.69 3.51 185,203
Oct 04 2022 3.68 -0.05 -1.34% 3.75 3.75 3.65 184,242
Oct 03 2022 3.73 0.02 0.54% 3.75 3.78 3.65 208,126
Sep 30 2022 3.71 0.15 4.21% 3.54 3.81 3.54 140,741
Sep 29 2022 3.56 0.33 10.22% 3.24 3.57 3.24 153,904
Sep 28 2022 3.23 1.68 108.39% 3.37 3.37 3.03 135,054
Sep 27 2022 1.55 -0.05 -3.13% 1.56 1.60 1.55 38,545
Sep 26 2022 1.60 -0.04 -2.44% 1.64 1.64 1.57 26,201
Sep 23 2022 1.64 -0.03 -1.8% 1.62 1.65 1.57 35,381
Sep 22 2022 1.67 0.05 3.09% 1.65 1.67 1.62 12,400
Sep 21 2022 1.62 0.02 1.25% 1.63 1.68 1.60 39,487
Sep 20 2022 1.60 -0.06 -3.61% 1.69 1.71 1.60 86,916
Sep 19 2022 1.66 0.06 3.75% 1.60 1.68 1.60 5,102
Sep 16 2022 1.60 -0.05 -3.03% 1.63 1.65 1.60 28,651
Sep 15 2022 1.65 0.00 0.0% 1.74 1.74 1.65 18,873
Sep 14 2022 1.65 -0.16 -8.84% 1.81 1.81 1.65 14,100
Sep 13 2022 1.81 0.00 0.0% 1.81 1.82 1.78 7,640
Sep 12 2022 1.81 0.05 2.84% 1.80 1.84 1.80 23,817
Sep 09 2022 1.76 0.05 2.92% 1.76 1.80 1.74 17,831
Sep 08 2022 1.71 0.01 0.59% 1.71 1.72 1.66 26,182
Sep 07 2022 1.70 0.05 3.03% 1.61 1.72 1.61 51,619
Sep 06 2022 1.65 -0.02 -1.2% 1.69 1.73 1.64 20,558
See More Historical Prices ยป
Your Recent History
TSX
ARIS
Aris Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221006 10:54:00