Skip to main content

Aris Gold Corporation (TSX:ARIS)

9.620 +0.070 (+0.73%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 9.660 9.850 9.600 9.620 780,026 +0.07(+0.73%)
Jul 10, 2025 9.590 9.800 9.490 9.550 600,559 +0.00(+0.00%)
Jul 09, 2025 9.450 9.610 9.360 9.550 673,539 +0.09(+0.95%)
Jul 08, 2025 9.810 9.870 9.350 9.460 464,644 -0.31(-3.17%)
Jul 07, 2025 9.470 9.840 9.300 9.770 806,185 +0.30(+3.17%)
Jul 04, 2025 9.450 9.510 9.470 9.470 206,160 +0.12(+1.28%)
Jul 03, 2025 9.260 9.470 9.220 9.350 533,268 +0.02(+0.21%)
Jul 02, 2025 9.290 9.480 9.270 9.330 648,035 +0.16(+1.74%)
Jun 30, 2025 9.170 0 +0.16(+1.78%)
Jun 27, 2025 8.920 9.080 8.780 9.010 743,657 -0.26(-2.80%)
Jun 26, 2025 9.470 9.470 9.250 9.270 394,940 -0.21(-2.22%)
Jun 25, 2025 9.050 9.490 9.040 9.480 796,944 +0.40(+4.41%)
Jun 24, 2025 9.130 9.170 8.660 9.080 835,633 -0.32(-3.40%)
Jun 23, 2025 9.440 9.630 9.390 9.400 568,186 +0.01(+0.11%)
Jun 20, 2025 9.280 9.550 9.230 9.390 922,595 +0.16(+1.73%)
Jun 19, 2025 9.210 9.260 9.170 9.230 367,758 -0.14(-1.49%)
Jun 18, 2025 9.340 9.480 9.210 9.370 543,000 +0.03(+0.32%)
Jun 17, 2025 9.480 9.480 9.280 9.340 506,553 -0.04(-0.43%)
Jun 16, 2025 9.000 9.410 8.940 9.380 614,793 +0.27(+2.96%)
Jun 13, 2025 9.260 9.310 9.070 9.110 695,292 -0.03(-0.33%)
Jun 12, 2025 9.060 9.180 8.950 9.140 730,444 +0.17(+1.90%)
Jun 11, 2025 8.750 8.980 8.710 8.970 1,090,789 +0.22(+2.51%)
Jun 10, 2025 8.880 8.960 8.630 8.750 524,133 -0.06(-0.68%)
Jun 09, 2025 8.650 8.900 8.560 8.810 1,071,375 +0.17(+1.97%)
Jun 06, 2025 9.300 9.300 8.620 8.640 1,057,832 -0.59(-6.39%)
Jun 05, 2025 9.410 9.550 9.040 9.230 1,073,076 -0.17(-1.81%)
Jun 04, 2025 9.440 9.550 9.310 9.400 406,453 +0.02(+0.21%)
Jun 03, 2025 9.150 9.420 9.100 9.380 559,543 +0.12(+1.30%)
Jun 02, 2025 9.150 9.540 9.130 9.260 927,742 +0.29(+3.23%)
May 30, 2025 8.870 9.010 8.800 8.970 1,311,106 +0.10(+1.13%)
May 29, 2025 8.980 9.100 8.870 8.870 594,382 -0.06(-0.67%)
May 28, 2025 8.870 8.980 8.820 8.930 324,922 +0.09(+1.02%)
May 27, 2025 8.720 8.960 8.700 8.840 504,586 -0.14(-1.56%)
May 26, 2025 8.790 8.980 8.790 8.980 423,218 +0.24(+2.75%)
May 23, 2025 8.750 8.790 8.590 8.740 430,141 +0.25(+2.94%)
May 22, 2025 8.720 8.740 8.480 8.490 490,081 -0.23(-2.64%)
May 21, 2025 8.700 8.840 8.660 8.720 595,897 +0.09(+1.04%)
May 20, 2025 8.290 8.710 8.210 8.630 843,286 +0.74(+9.38%)
May 16, 2025 7.890 0 -0.02(-0.25%)
May 15, 2025 7.910 7.990 7.840 7.910 360,690 +0.10(+1.28%)
May 14, 2025 7.920 7.970 7.780 7.810 682,457 -0.31(-3.82%)
May 13, 2025 7.870 8.150 7.850 8.120 456,308 +0.28(+3.57%)
May 12, 2025 8.120 8.200 7.820 7.840 567,868 -0.61(-7.22%)
May 09, 2025 8.250 8.450 7.980 8.450 600,436 +0.29(+3.55%)
May 08, 2025 7.980 8.380 7.980 8.160 711,842 +0.14(+1.75%)
May 07, 2025 8.120 8.200 8.020 8.020 454,243 -0.16(-1.96%)
May 06, 2025 7.660 8.190 7.660 8.180 617,490 +0.60(+7.92%)
May 05, 2025 7.510 7.610 7.440 7.580 665,507 +0.17(+2.29%)
May 02, 2025 7.460 7.460 7.280 7.410 324,004 +0.04(+0.54%)
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 Of Service.