Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aris Gold Corporation
(TSX:
ARIS
)
6.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
6.080
6.210
6.030
6.190
479,144
+0.13(+2.15%)
May 30, 2024
5.960
6.140
5.930
6.060
482,303
+0.07(+1.17%)
May 29, 2024
6.060
6.120
5.950
5.990
352,292
-0.11(-1.80%)
May 28, 2024
5.920
6.140
5.900
6.100
608,100
+0.12(+2.01%)
May 27, 2024
5.800
6.040
5.650
5.980
317,203
+0.25(+4.36%)
May 24, 2024
5.730
5.750
5.650
5.730
363,194
+0.01(+0.17%)
May 23, 2024
5.640
5.850
5.640
5.720
422,544
+0.05(+0.88%)
May 22, 2024
5.720
5.780
5.650
5.670
686,146
-0.12(-2.07%)
May 21, 2024
5.800
5.920
5.750
5.790
399,727
+0.02(+0.35%)
May 17, 2024
5.770
0
+0.19(+3.41%)
May 16, 2024
5.420
5.740
5.400
5.580
864,296
+0.14(+2.57%)
May 15, 2024
6.090
6.090
5.300
5.440
1,683,922
-0.66(-10.82%)
May 14, 2024
5.980
6.120
5.980
6.100
902,780
+0.09(+1.50%)
May 13, 2024
5.840
6.070
5.840
6.010
624,202
+0.14(+2.39%)
May 10, 2024
5.920
6.000
5.850
5.870
516,199
-0.03(-0.51%)
May 09, 2024
5.770
5.910
5.770
5.900
631,395
+0.15(+2.61%)
May 08, 2024
5.730
5.800
5.650
5.750
397,850
+0.02(+0.35%)
May 07, 2024
5.720
5.780
5.680
5.730
397,105
+0.04(+0.70%)
May 06, 2024
5.690
5.880
5.660
5.690
826,911
+0.07(+1.25%)
May 03, 2024
5.750
5.750
5.570
5.620
362,270
-0.15(-2.60%)
May 02, 2024
5.540
5.890
5.520
5.770
907,854
+0.18(+3.22%)
May 01, 2024
5.570
5.690
5.500
5.590
602,369
+0.01(+0.18%)
Apr 30, 2024
5.540
5.700
5.540
5.580
865,544
-0.06(-1.06%)
Apr 29, 2024
5.550
5.650
5.460
5.640
698,789
+0.08(+1.44%)
Apr 26, 2024
5.470
5.580
5.400
5.560
1,029,376
+0.11(+2.02%)
Apr 25, 2024
5.390
5.500
5.310
5.450
616,091
+0.07(+1.30%)
Apr 24, 2024
5.400
5.440
5.350
5.380
325,148
-0.05(-0.92%)
Apr 23, 2024
5.250
5.480
5.210
5.430
823,248
+0.13(+2.45%)
Apr 22, 2024
5.160
5.310
5.080
5.300
581,710
-0.08(-1.49%)
Apr 19, 2024
5.230
5.450
5.180
5.380
1,146,368
+0.14(+2.67%)
Apr 18, 2024
5.110
5.250
5.080
5.240
547,312
+0.19(+3.76%)
Apr 17, 2024
4.940
5.110
4.920
5.050
657,787
+0.17(+3.48%)
Apr 16, 2024
4.910
4.940
4.820
4.880
364,879
-0.04(-0.81%)
Apr 15, 2024
5.020
5.020
4.800
4.920
417,675
-0.07(-1.40%)
Apr 12, 2024
5.170
5.300
4.950
4.990
1,131,322
-0.05(-0.99%)
Apr 11, 2024
5.010
5.070
4.890
5.040
220,987
+0.09(+1.82%)
Apr 10, 2024
4.900
5.060
4.850
4.950
231,415
+0.02(+0.41%)
Apr 09, 2024
5.050
5.120
4.920
4.930
586,002
-0.08(-1.60%)
Apr 08, 2024
4.940
5.050
4.910
5.010
627,828
+0.10(+2.04%)
Apr 05, 2024
4.870
4.970
4.790
4.910
415,814
+0.05(+1.03%)
Apr 04, 2024
5.030
5.030
4.850
4.860
281,327
-0.17(-3.38%)
Apr 03, 2024
4.910
5.050
4.880
5.030
702,760
+0.12(+2.44%)
Apr 02, 2024
4.910
5.000
4.830
4.910
696,888
+0.01(+0.20%)
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
.