Aris Gold More Historical Data - ARIS.WT.A | 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.A)
Aris Gold Corp (ARIS.WT.A) Historical

ARIS.WT.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.30	0.02	7.14%	0.30	0.31	0.30	25,700
Jan 09 2025	0.28	-0.02	-6.67%	0.30	0.30	0.28	218,000
Jan 08 2025	0.30	0.06	25.00%	0.26	0.30	0.255	225,793
Jan 07 2025	0.24	0.00	0.00%	0.265	0.275	0.24	70,000
Jan 06 2025	0.24	-0.02	-7.69%	0.24	0.24	0.24	1,500
Jan 03 2025	0.26	0.02	8.33%	0.26	0.26	0.26	25,500
Jan 02 2025	0.24	0.02	9.09%	0.26	0.32	0.24	71,900
Dec 31 2024	0.22	0.02	10.00%	0.21	0.22	0.21	15,000
Dec 30 2024	0.20	0.00	0.00%	0.22	0.22	0.18	137,590
Dec 27 2024	0.20	0.00	0.00%	0.20	0.20	0.20	0
Dec 24 2024	0.20	0.00	0.00%	0.20	0.20	0.20	4,500
Dec 23 2024	0.20	-0.045	-18.37%	0.20	0.20	0.20	20,000
Dec 20 2024	0.245	0.035	16.67%	0.185	0.25	0.185	46,000
Dec 19 2024	0.21	-0.04	-16.00%	0.25	0.25	0.155	422,400
Dec 18 2024	0.25	-0.075	-23.08%	0.30	0.30	0.25	43,501
Dec 17 2024	0.325	-0.015	-4.41%	0.29	0.325	0.27	44,000
Dec 16 2024	0.34	0.03	9.68%	0.34	0.35	0.295	82,500
Dec 13 2024	0.31	-0.035	-10.14%	0.33	0.33	0.31	51,500
Dec 12 2024	0.345	-0.075	-17.86%	0.36	0.36	0.345	30,000
Dec 11 2024	0.42	0.025	6.33%	0.38	0.42	0.38	316,900
Dec 10 2024	0.395	0.035	9.72%	0.395	0.40	0.395	20,000
Dec 09 2024	0.36	0.05	16.13%	0.38	0.40	0.36	246,600
Dec 06 2024	0.31	-0.02	-6.06%	0.315	0.315	0.31	10,000
Dec 05 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Dec 04 2024	0.33	-0.05	-13.16%	0.375	0.375	0.33	26,000
Dec 03 2024	0.38	0.11	40.74%	0.31	0.38	0.31	13,000
Dec 02 2024	0.27	-0.08	-22.86%	0.36	0.36	0.25	215,101
Nov 29 2024	0.35	-0.04	-10.26%	0.38	0.38	0.35	64,000
Nov 28 2024	0.39	-0.03	-7.14%	0.40	0.40	0.325	252,400
Nov 27 2024	0.42	0.00	0.00%	0.40	0.42	0.40	41,474
Nov 26 2024	0.42	0.01	2.44%	0.41	0.42	0.41	31,001
Nov 25 2024	0.41	-0.02	-4.65%	0.41	0.41	0.39	67,500
Nov 22 2024	0.43	-0.01	-2.27%	0.45	0.46	0.43	36,700
Nov 21 2024	0.44	0.02	4.76%	0.42	0.44	0.41	52,000
Nov 20 2024	0.42	-0.01	-2.33%	0.43	0.45	0.42	55,000
Nov 19 2024	0.43	-0.03	-6.52%	0.45	0.45	0.42	60,000
Nov 18 2024	0.46	0.07	17.95%	0.42	0.49	0.42	33,901
Nov 15 2024	0.39	-0.05	-11.36%	0.41	0.41	0.39	31,000
Nov 14 2024	0.44	0.075	20.55%	0.365	0.46	0.365	99,500
Nov 13 2024	0.365	-0.075	-17.05%	0.41	0.41	0.32	415,000
Nov 12 2024	0.44	0.04	10.00%	0.405	0.44	0.375	173,000
Nov 11 2024	0.40	-0.11	-21.57%	0.49	0.49	0.40	103,051
Nov 08 2024	0.51	-0.01	-1.92%	0.53	0.53	0.51	3,500
Nov 07 2024	0.52	0.01	1.96%	0.53	0.54	0.52	21,000
Nov 06 2024	0.51	-0.06	-10.53%	0.55	0.55	0.50	113,500
Nov 05 2024	0.57	-0.04	-6.56%	0.60	0.60	0.57	78,000
Nov 04 2024	0.61	-0.01	-1.61%	0.63	0.65	0.61	91,000
Nov 01 2024	0.62	-0.02	-3.13%	0.66	0.66	0.62	36,500
Oct 31 2024	0.64	-0.07	-9.86%	0.68	0.68	0.60	267,954
Oct 30 2024	0.71	-0.03	-4.05%	0.70	0.73	0.70	105,500
Oct 29 2024	0.74	0.12	19.35%	0.64	0.74	0.64	363,100
Oct 28 2024	0.62	-0.04	-6.06%	0.63	0.65	0.61	114,000
Oct 25 2024	0.66	-0.03	-4.35%	0.66	0.69	0.63	52,800
Oct 24 2024	0.69	0.01	1.47%	0.70	0.72	0.65	40,500
Oct 23 2024	0.68	-0.04	-5.56%	0.67	0.70	0.63	139,800
Oct 22 2024	0.72	0.02	2.86%	0.72	0.76	0.72	245,397
Oct 21 2024	0.70	-0.03	-4.11%	0.70	0.71	0.69	63,000
Oct 18 2024	0.73	0.08	12.31%	0.67	0.75	0.67	165,200
Oct 17 2024	0.65	-0.02	-2.99%	0.65	0.67	0.65	58,000
Oct 16 2024	0.67	0.06	9.84%	0.63	0.67	0.63	147,500
Oct 15 2024	0.61	0.01	1.67%	0.61	0.61	0.61	7,000

Morgan Stanley Finance L...

European Investment Bank...

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