Dark

ARIS
ARIS GOLD CORP
stock TSE

Inactive

Aug 2, 2024

5.60CAD-5.724%(-0.34)351,484

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.9200	6.0200	5.5500	5.6000	-5.724%	351,484	0.000%
2024-08-01	6.1800	6.2100	5.8300	5.9400	-3.571%	261,654	-5.724%
2024-07-31	5.8900	6.2400	5.8900	6.1600	+5.842%	1,033,186	-9.091%
2024-07-30	5.7700	5.8700	5.7200	5.8200	+1.571%	311,438	-3.780%
2024-07-29	5.7500	5.8700	5.6700	5.7300	0.000%	276,007	-2.269%
2024-07-26	5.6700	5.7600	5.5500	5.7300	+1.776%	412,704	-2.269%
2024-07-25	5.7500	5.7600	5.6200	5.6300	-3.925%	332,569	-0.533%
2024-07-24	6.0000	6.1300	5.8500	5.8600	-1.843%	533,810	-4.437%
2024-07-23	5.7700	5.9700	5.7500	5.9700	+3.466%	468,062	-6.198%
2024-07-22	5.6900	5.7700	5.6500	5.7700	+1.585%	229,343	-2.946%
2024-07-19	5.5100	5.7800	5.5100	5.6800	+0.176%	384,466	-1.408%
2024-07-18	5.9200	5.9300	5.6300	5.6700	-3.407%	370,414	-1.235%
2024-07-17	6.2500	6.2500	5.8700	5.8700	-7.704%	638,950	-4.600%
2024-07-16	6.2800	6.3800	6.2300	6.3600	+1.760%	526,462	-11.950%
2024-07-15	6.1500	6.2700	6.0100	6.2500	+1.133%	539,267	-10.400%
2024-07-12	6.1800	6.1800	6.0800	6.1800	-0.962%	325,010	-9.385%
2024-07-11	6.1900	6.2500	6.1200	6.2400	+2.295%	696,136	-10.256%
2024-07-10	5.7900	6.1000	5.7900	6.1000	+5.903%	461,192	-8.197%
2024-07-09	5.7200	5.7900	5.6200	5.7600	+0.348%	194,699	-2.778%
2024-07-08	5.7600	5.8000	5.6600	5.7400	-0.692%	182,550	-2.439%
2024-07-05	5.7300	5.8900	5.7100	5.7800	0.000%	409,744	-3.114%
2024-07-04	5.6700	5.8100	5.6400	5.7800	+2.664%	269,627	-3.114%
2024-07-03	5.4300	5.7100	5.4200	5.6300	+5.037%	497,012	-0.533%
2024-07-02	5.1500	5.3600	5.1500	5.3600	+3.675%	250,009	+4.478%
2024-06-28	5.2500	5.2700	5.1300	5.1700	-0.768%	278,448	+8.317%
2024-06-27	5.2300	5.2900	5.1800	5.2100	+0.385%	291,658	+7.486%
2024-06-26	5.2300	5.2900	5.1800	5.1900	-1.518%	366,588	+7.900%
2024-06-25	5.2500	5.3800	5.2500	5.2700	-0.566%	354,306	+6.262%
2024-06-24	5.4800	5.5000	5.3000	5.3000	-2.752%	230,532	+5.660%
2024-06-21	5.6500	5.6500	5.4000	5.4500	-3.880%	1,847,693	+2.752%
2024-06-20	5.5200	5.7100	5.5200	5.6700	+2.532%	294,643	-1.235%
2024-06-19	5.4000	5.5400	5.4000	5.5300	+2.407%	170,394	+1.266%
2024-06-18	5.2600	5.4400	5.2500	5.4000	+2.273%	508,714	+3.704%
2024-06-17	5.2400	5.3000	5.1800	5.2800	-0.377%	538,280	+6.061%
2024-06-14	5.3100	5.4600	5.2600	5.3000	+0.379%	1,108,683	+5.660%
2024-06-13	5.5000	5.5400	5.2800	5.2800	-4.348%	299,422	+6.061%
2024-06-12	5.6900	5.7600	5.5000	5.5200	-0.898%	374,391	+1.449%
2024-06-11	5.6400	5.7000	5.5100	5.5700	-1.764%	443,992	+0.539%
2024-06-10	5.5900	5.7000	5.5800	5.6700	+1.613%	207,730	-1.235%
2024-06-07	5.7600	5.8200	5.5300	5.5800	-5.584%	455,877	+0.358%
2024-06-06	5.7300	5.9600	5.7300	5.9100	+2.604%	283,458	-5.245%
2024-06-05	5.7500	5.8200	5.6700	5.7600	+0.348%	368,991	-2.778%
2024-06-04	6.0000	6.0000	5.7000	5.7400	-5.747%	468,336	-2.439%
2024-06-03	6.2000	6.2500	6.0300	6.0900	-1.616%	466,339	-8.046%
2024-05-31	6.0800	6.2100	6.0300	6.1900	+2.145%	479,144	-9.532%
2024-05-30	5.9600	6.1400	5.9300	6.0600	+1.169%	482,303	-7.591%
2024-05-29	6.0600	6.1200	5.9500	5.9900	-1.803%	352,292	-6.511%
2024-05-28	5.9200	6.1400	5.9000	6.1000	+2.007%	608,100	-8.197%
2024-05-27	5.8000	6.0400	5.6500	5.9800	+4.363%	317,203	-6.355%
2024-05-24	5.7300	5.7500	5.6500	5.7300	+0.175%	363,194	-2.269%
2024-05-23	5.6400	5.8400	5.6400	5.7200	+0.882%	422,544	-2.098%
2024-05-22	5.7200	5.7800	5.6500	5.6700	-2.073%	686,146	-1.235%
2024-05-21	5.8000	5.9200	5.7500	5.7900	+0.347%	399,727	-3.282%
2024-05-17	5.6500	5.8200	5.6500	5.7700	+3.405%	1,184,285	-2.946%
2024-05-16	5.4200	5.7400	5.4000	5.5800	+2.574%	864,296	+0.358%
2024-05-15	6.0900	6.0900	5.3000	5.4400	-10.820%	1,683,922	+2.941%
2024-05-14	5.9800	6.1200	5.9800	6.1000	+1.498%	902,780	-8.197%
2024-05-13	5.8400	6.0700	5.8400	6.0100	+2.385%	624,202	-6.822%
2024-05-10	5.9200	6.0000	5.8500	5.8700	-0.508%	516,199	-4.600%
2024-05-09	5.7700	5.9100	5.7700	5.9000	+2.609%	631,395	-5.085%
2024-05-08	5.7300	5.7900	5.6500	5.7500	+0.349%	397,850	-2.609%
2024-05-07	5.7200	5.7800	5.6800	5.7300	+0.703%	397,105	-2.269%
2024-05-06	5.6900	5.8800	5.6600	5.6900	-1.386%	826,911	-1.582%
2024-05-02	5.5400	5.8900	5.5200	5.7700	+3.220%	907,854	-2.946%
2024-05-01	5.5700	5.6900	5.5000	5.5900	+0.179%	602,369	+0.179%
2024-04-30	5.5400	5.7000	5.5400	5.5800	-1.064%	865,544	+0.358%
2024-04-29	5.5500	5.6500	5.4600	5.6400	+1.439%	698,789	-0.709%
2024-04-26	5.4700	5.5800	5.4000	5.5600	+3.346%	1,029,376	+0.719%
2024-04-24	5.4000	5.4300	5.3500	5.3800	-0.921%	325,148	+4.089%
2024-04-23	5.2500	5.4800	5.2100	5.4300	+2.453%	823,248	+3.131%
2024-04-22	5.1600	5.3100	5.0800	5.3000	-1.487%	581,710	+5.660%
2024-04-19	5.2300	5.4500	5.1800	5.3800	+2.672%	1,146,368	+4.089%
2024-04-18	5.1100	5.2500	5.0800	5.2400	+7.377%	547,312	+6.870%
2024-04-16	4.9100	4.9400	4.8200	4.8800	-0.813%	364,879	+14.754%
2024-04-15	5.0200	5.0200	4.8000	4.9200	-1.403%	417,675	+13.821%
2024-04-12	5.1700	5.3000	4.9500	4.9900	-0.992%	1,131,322	+12.224%
2024-04-11	5.0100	5.0700	4.8900	5.0400	+1.818%	220,987	+11.111%
2024-04-10	4.9000	5.0600	4.8500	4.9500	-1.198%	231,415	+13.131%
2024-04-08	4.9400	5.0500	4.9100	5.0100	+2.037%	627,828	+11.776%
2024-04-05	4.8700	4.9700	4.7900	4.9100	+1.029%	415,814	+14.053%
2024-04-04	5.0300	5.0300	4.8500	4.8600	-3.380%	282,445	+15.226%
2024-04-03	4.9100	5.0450	4.8800	5.0300	+2.444%	702,760	+11.332%
2024-04-02	4.9100	5.0000	4.8300	4.9100	+0.204%	696,888	+14.053%
2024-04-01	4.9000	4.9400	4.8600	4.9000	+0.823%	679,492	+14.286%
2024-03-28	4.6900	4.8800	4.6700	4.8600	+3.625%	602,930	+15.226%
2024-03-27	4.5500	4.6900	4.5400	4.6900	+3.532%	385,403	+19.403%
2024-03-26	4.6100	4.6500	4.5200	4.5300	+0.443%	215,262	+23.620%
2024-03-25	4.5000	4.5950	4.5000	4.5100	+1.348%	178,468	+24.169%
2024-03-22	4.5700	4.6000	4.4500	4.4500	-2.626%	192,663	+25.843%
2024-03-21	4.6300	4.6800	4.5700	4.5700	+1.106%	427,113	+22.538%
2024-03-20	4.3100	4.5350	4.3100	4.5200	+4.630%	277,544	+23.894%
2024-03-19	4.4300	4.4300	4.3150	4.3200	-2.703%	181,183	+29.630%
2024-03-15	4.4900	4.4900	4.3850	4.4400	-1.114%	1,145,898	+26.126%
2024-03-14	4.4400	4.5500	4.4000	4.4900	-0.222%	207,982	+24.722%
2024-03-13	4.4400	4.6100	4.4000	4.5000	+2.506%	372,927	+24.444%
2024-03-12	4.4200	4.4500	4.3200	4.3900	-1.570%	293,741	+27.563%
2024-03-11	4.5600	4.5600	4.3800	4.4600	+4.450%	567,162	+25.561%
2024-03-07	4.1800	4.4200	4.1700	4.2700	+2.644%	473,204	+31.148%
2024-03-06	4.0700	4.2000	3.9600	4.1600	+3.483%	484,778	+34.615%
2024-03-04	4.0200	4.1000	3.9500	4.0200	+2.030%	379,823	+39.303%
2024-03-01	3.8200	3.9700	3.7450	3.9400	+3.684%	202,159	+42.132%
2024-02-29	3.8400	3.8400	3.7500	3.8000	+1.333%	163,347	+47.368%
2024-02-28	3.7700	3.8200	3.7250	3.7500	-1.316%	85,131	+49.333%
2024-02-27	3.9000	3.9000	3.8000	3.8000	-2.314%	129,514	+47.368%
2024-02-26	3.9100	3.9100	3.8400	3.8900	-1.519%	243,411	+43.959%
2024-02-23	3.8400	4.0000	3.7500	3.9500	+2.865%	240,562	+41.772%
2024-02-22	3.9000	3.9300	3.8200	3.8400	-1.538%	133,736	+45.833%
2024-02-21	3.9500	3.9600	3.8750	3.9000	-1.763%	82,831	+43.590%
2024-02-20	3.9900	4.0300	3.8800	3.9700	-0.251%	298,043	+41.058%
2024-02-16	3.9600	4.0250	3.9000	3.9800	+0.505%	89,780	+40.704%
2024-02-15	3.9300	4.0600	3.9200	3.9600	+2.062%	191,238	+41.414%
2024-02-14	3.8700	3.9600	3.8200	3.8800	+0.518%	142,358	+44.330%
2024-02-13	4.0200	4.0300	3.8500	3.8600	-4.926%	218,035	+45.078%
2024-02-12	3.9900	4.0900	3.9600	4.0600	+1.754%	106,496	+37.931%
2024-02-09	4.1100	4.1100	3.9700	3.9900	-3.155%	152,254	+40.351%
2024-02-08	4.1500	4.1900	4.1100	4.1200	-1.199%	96,644	+35.922%
2024-02-07	4.1100	4.2400	4.0900	4.1700	+0.969%	149,940	+34.293%
2024-02-06	4.2000	4.2000	4.1100	4.1300	-0.959%	148,952	+35.593%
2024-02-05	4.1400	4.1950	4.0800	4.1700	-0.714%	195,895	+34.293%
2024-02-02	4.1500	4.2400	4.1300	4.2000	-1.176%	256,132	+33.333%
2024-02-01	4.1600	4.2800	4.1400	4.2500	+2.163%	255,968	+31.765%
2024-01-31	4.1500	4.2800	4.0700	4.1600	+1.711%	326,550	+34.615%
2024-01-30	3.9800	4.1600	3.9800	4.0900	+9.946%	312,018	+36.919%
2024-01-29	3.9200	4.0300	3.7200	3.7200	-4.124%	1,538,752	+50.538%
2024-01-26	3.9000	3.9100	3.8650	3.8800	-0.513%	81,530	+44.330%
2024-01-25	3.9100	3.9300	3.8700	3.9000	+1.299%	133,822	+43.590%
2024-01-24	3.9900	3.9900	3.8000	3.8500	-1.786%	257,487	+45.455%
2024-01-23	3.8700	3.9700	3.8200	3.9200	+2.350%	276,689	+42.857%
2024-01-22	3.7700	3.8400	3.6800	3.8300	+1.323%	211,650	+46.214%
2024-01-19	3.8900	3.9200	3.7800	3.7800	-3.817%	190,948	+48.148%
2024-01-18	3.9600	3.9700	3.9100	3.9300	+0.255%	144,716	+42.494%
2024-01-17	4.0100	4.0300	3.8600	3.9200	-3.210%	299,244	+42.857%
2024-01-16	4.3900	4.3900	4.0500	4.0500	-8.371%	309,362	+38.272%
2024-01-15	4.4500	4.4700	4.3900	4.4200	-0.897%	44,592	+26.697%
2024-01-12	4.4100	4.5500	4.3800	4.4600	+3.963%	198,557	+25.561%
2024-01-11	4.2800	4.3300	4.1900	4.2900	+0.234%	120,327	+30.536%
2024-01-10	4.2800	4.3300	4.2300	4.2800	+0.234%	102,220	+30.841%
2024-01-09	4.3000	4.3200	4.2300	4.2700	+0.235%	262,206	+31.148%
2024-01-08	4.3100	4.3300	4.2500	4.2600	-2.517%	131,643	+31.455%
2024-01-05	4.4100	4.5100	4.3500	4.3700	-1.131%	116,324	+28.146%
2024-01-04	4.4000	4.4800	4.3500	4.4200	+0.455%	124,630	+26.697%
2024-01-03	4.4200	4.5000	4.3400	4.4000	-2.222%	265,752	+27.273%
2024-01-02	4.3400	4.5400	4.3000	4.5000	+2.975%	361,602	+24.444%
2023-12-29	4.4200	4.4200	4.2550	4.3700	-1.354%	233,532	+28.146%
2023-12-28	4.5300	4.5300	4.4300	4.4300	-2.637%	220,504	+26.411%
2023-12-27	4.4600	4.6500	4.4300	4.5500	+2.709%	244,533	+23.077%
2023-12-22	4.4300	4.5700	4.4300	4.4300	+0.454%	263,240	+26.411%
2023-12-21	4.4200	4.5300	4.3900	4.4100	+0.456%	296,257	+26.984%
2023-12-20	4.3200	4.4600	4.3200	4.3900	+1.386%	236,586	+27.563%
2023-12-19	4.2400	4.3900	4.2400	4.3300	+2.364%	110,195	+29.330%
2023-12-18	4.1600	4.2550	4.1600	4.2300	+1.928%	124,871	+32.388%
2023-12-15	4.1400	4.2800	4.1100	4.1500	-0.718%	656,566	+34.940%
2023-12-14	4.2800	4.3800	4.1400	4.1800	-0.713%	188,744	+33.971%
2023-12-13	3.9600	4.2200	3.9100	4.2100	+6.045%	274,917	+33.017%
2023-12-12	4.0500	4.0500	3.9300	3.9700	-7.243%	198,709	+41.058%
2023-12-08	4.2800	4.3700	4.1600	4.2800	-1.609%	289,145	+30.841%
2023-12-07	4.4700	4.4900	4.3300	4.3500	-2.466%	166,612	+28.736%
2023-12-06	4.3500	4.5900	4.3300	4.4600	+3.721%	489,258	+25.561%
2023-12-05	4.2700	4.4300	4.2400	4.3000	0.000%	366,186	+30.233%
2023-12-04	4.3000	4.3400	4.2000	4.3000	-0.922%	323,551	+30.233%
2023-12-01	4.2500	4.4100	4.2000	4.3400	+0.231%	319,486	+29.032%
2023-11-30	4.2900	4.3900	4.2600	4.3300	+1.643%	371,976	+29.330%
2023-11-29	4.3900	4.4000	4.2200	4.2600	-3.182%	488,154	+31.455%
2023-11-28	4.2800	4.4700	4.2600	4.4000	+4.019%	809,954	+27.273%
2023-11-27	4.0100	4.2600	3.9800	4.2300	+7.089%	515,338	+32.388%
2023-11-24	3.6500	3.9500	3.6500	3.9500	+8.219%	402,566	+41.772%
2023-11-23	3.6000	3.7000	3.6000	3.6500	0.000%	35,457	+53.425%
2023-11-22	3.5500	3.7000	3.5300	3.6500	+3.399%	115,293	+53.425%
2023-11-21	3.5700	3.6500	3.5100	3.5300	+0.284%	144,786	+58.640%
2023-11-20	3.5000	3.6000	3.4900	3.5200	+1.149%	183,428	+59.091%
2023-11-17	3.4600	3.5300	3.3600	3.4800	+0.870%	102,679	+60.920%
2023-11-16	3.4000	3.4900	3.3900	3.4500	+2.679%	210,930	+62.319%
2023-11-15	3.4400	3.4400	3.3300	3.3600	-0.592%	24,898	+66.667%
2023-11-14	3.3300	3.4000	3.3100	3.3800	+4.000%	117,970	+65.680%
2023-11-13	3.3600	3.3800	3.2300	3.2500	-2.985%	111,920	+72.308%
2023-11-10	3.3800	3.4100	3.3300	3.3500	-1.180%	64,045	+67.164%
2023-11-09	3.4400	3.5100	3.3900	3.3900	-2.023%	63,854	+65.192%
2023-11-08	3.4600	3.4800	3.4200	3.4600	-0.575%	126,756	+61.850%
2023-11-07	3.5500	3.5500	3.4450	3.4800	-3.064%	232,053	+60.920%
2023-11-06	3.6700	3.7400	3.5800	3.5900	-1.374%	118,814	+55.989%
2023-11-03	3.5100	3.6900	3.4800	3.6400	+5.814%	195,244	+53.846%
2023-11-02	3.4800	3.5300	3.4150	3.4400	-0.290%	70,072	+62.791%
2023-11-01	3.4800	3.4800	3.3800	3.4500	0.000%	35,529	+62.319%
2023-10-31	3.4600	3.5600	3.4200	3.4500	-1.429%	129,484	+62.319%
2023-10-30	3.5400	3.5400	3.4700	3.5000	-0.850%	130,985	+60.000%
2023-10-27	3.3400	3.5400	3.3000	3.5300	+6.325%	118,238	+58.640%
2023-10-26	3.4000	3.4100	3.2800	3.3200	-2.353%	113,745	+68.675%
2023-10-25	3.3700	3.4550	3.3700	3.4000	+0.890%	69,180	+64.706%
2023-10-24	3.3300	3.4150	3.3300	3.3700	+0.298%	43,130	+66.172%
2023-10-23	3.4400	3.4400	3.3600	3.3600	-2.609%	67,233	+66.667%
2023-10-20	3.4100	3.5150	3.4100	3.4500	+2.071%	92,414	+62.319%
2023-10-19	3.4500	3.4500	3.3700	3.3800	-1.744%	85,536	+65.680%
2023-10-18	3.4600	3.5500	3.4000	3.4400	+0.292%	345,314	+62.791%
2023-10-17	3.3700	3.4300	3.3400	3.4300	+2.695%	55,923	+63.265%
2023-10-16	3.3800	3.3900	3.2700	3.3400	-1.765%	49,716	+67.665%
2023-10-13	3.3300	3.4200	3.3000	3.4000	+5.919%	89,596	+64.706%
2023-10-12	3.2400	3.3000	3.1950	3.2100	-0.619%	100,404	+74.455%
2023-10-11	3.2800	3.3500	3.1700	3.2300	-0.309%	99,514	+73.375%
2023-10-10	3.2000	3.3100	3.2000	3.2400	+2.208%	119,352	+72.840%
2023-10-06	3.0900	3.1750	3.0450	3.1700	+2.922%	84,879	+76.656%
2023-10-05	3.0600	3.1200	3.0450	3.0800	+0.654%	106,577	+81.818%
2023-10-04	3.0300	3.0800	3.0200	3.0600	+0.990%	415,596	+83.007%
2023-10-03	3.0700	3.0700	2.9700	3.0300	0.000%	147,475	+84.818%
2023-10-02	3.0500	3.0900	2.9700	3.0300	-1.942%	251,528	+84.818%
2023-09-29	3.1100	3.1500	3.0450	3.0900	+1.311%	148,134	+81.230%
2023-09-28	3.0000	3.0700	2.9650	3.0500	+0.660%	83,764	+83.607%
2023-09-27	3.0800	3.1200	2.9800	3.0300	-1.942%	129,120	+84.818%
2023-09-26	3.0800	3.1300	3.0400	3.0900	-1.592%	154,949	+81.230%
2023-09-25	3.1200	3.1600	3.0400	3.1400	-1.567%	206,202	+78.344%
2023-09-22	3.2600	3.2600	3.1400	3.1900	-1.846%	88,693	+75.549%
2023-09-21	3.2700	3.2700	3.2200	3.2500	-1.216%	73,446	+72.308%
2023-09-20	3.2400	3.3300	3.2200	3.2900	+0.612%	86,965	+70.213%
2023-09-19	3.4300	3.4500	3.2700	3.2700	-6.034%	159,334	+71.254%
2023-09-18	3.4500	3.4900	3.3900	3.4800	+1.458%	127,022	+60.920%
2023-09-15	3.4000	3.4600	3.3500	3.4300	+2.083%	796,255	+63.265%
2023-09-14	3.2100	3.3900	3.2000	3.3600	+3.704%	267,676	+66.667%
2023-09-13	3.2600	3.3100	3.2400	3.2400	-0.917%	163,495	+72.840%
2023-09-12	3.1500	3.3100	3.1400	3.2700	+2.508%	262,594	+71.254%
2023-09-11	2.9200	3.2200	2.9200	3.1900	+10.381%	338,442	+75.549%
2023-09-08	2.9600	2.9800	2.8800	2.8900	-1.701%	91,126	+93.772%
2023-09-07	2.9300	2.9500	2.9100	2.9400	-0.676%	96,601	+90.476%
2023-09-06	2.9700	3.0000	2.9150	2.9600	+0.339%	210,409	+89.189%
2023-09-05	3.0700	3.0700	2.9300	2.9500	-4.839%	131,876	+89.831%
2023-09-01	3.1800	3.1900	3.0850	3.1000	-1.274%	178,527	+80.645%
2023-08-31	3.1300	3.1700	3.1000	3.1400	-0.946%	84,860	+78.344%
2023-08-30	3.2100	3.2450	3.1100	3.1700	-0.314%	160,148	+76.656%
2023-08-29	3.1100	3.2000	3.1100	3.1800	+1.597%	93,398	+76.101%
2023-08-28	3.0000	3.1400	2.9700	3.1300	+4.682%	217,851	+78.914%
2023-08-25	2.9500	3.0050	2.9000	2.9900	+1.014%	135,218	+87.291%
2023-08-24	2.9700	3.0200	2.8900	2.9600	-0.337%	148,785	+89.189%
2023-08-23	2.8900	3.0400	2.8900	2.9700	+3.846%	163,925	+88.552%
2023-08-22	2.8700	2.8700	2.8000	2.8600	-0.348%	91,349	+95.804%
2023-08-21	2.8400	2.8800	2.8050	2.8700	+1.056%	93,098	+95.122%
2023-08-18	2.8400	2.8500	2.7900	2.8400	+0.353%	89,702	+97.183%
2023-08-17	2.7900	2.8500	2.7800	2.8300	+1.434%	101,238	+97.880%
2023-08-16	2.8500	2.8700	2.7700	2.7900	-1.064%	178,982	+100.717%
2023-08-15	2.8700	2.8800	2.7750	2.8200	-1.742%	222,762	+98.582%
2023-08-14	2.8600	2.9000	2.8100	2.8700	-1.034%	265,735	+95.122%
2023-08-11	2.9800	2.9800	2.8900	2.9000	-1.024%	113,981	+93.103%
2023-08-10	3.0700	3.0700	2.8800	2.9300	-4.248%	412,700	+91.126%
2023-08-09	3.0600	3.0600	3.0100	3.0600	+0.658%	146,171	+83.007%
2023-08-08	3.1000	3.1400	3.0100	3.0400	-1.618%	137,286	+84.211%
2023-08-04	3.1100	3.2000	3.0900	3.0900	-0.962%	118,160	+81.230%
2023-08-03	3.1300	3.1500	3.0400	3.1200	-0.319%	113,141	+79.487%
2023-08-02	3.2500	3.2500	3.1200	3.1300	-3.988%	184,982	+78.914%
2023-08-01	3.3100	3.3200	3.2300	3.2600	-1.807%	61,250	+71.779%
2023-07-31	3.2200	3.3900	3.2200	3.3200	+1.840%	88,428	+68.675%
2023-07-28	3.3100	3.3400	3.2500	3.2600	0.000%	77,442	+71.779%
2023-07-27	3.3800	3.4000	3.2500	3.2600	-4.678%	95,972	+71.779%
2023-07-26	3.4200	3.4600	3.3900	3.4200	-0.292%	53,420	+63.743%
2023-07-25	3.4400	3.4600	3.3850	3.4300	-0.580%	51,153	+63.265%
2023-07-24	3.4400	3.5000	3.3600	3.4500	+0.583%	213,126	+62.319%
2023-07-21	3.4400	3.4700	3.3800	3.4300	-0.580%	72,895	+63.265%
2023-07-20	3.6200	3.6300	3.4500	3.4500	-4.959%	89,769	+62.319%
2023-07-19	3.5600	3.6800	3.5500	3.6300	+1.397%	196,375	+54.270%
2023-07-18	3.4500	3.6200	3.4500	3.5800	+5.917%	214,090	+56.425%
2023-07-17	3.3500	3.4000	3.2900	3.3800	+0.297%	139,263	+65.680%
2023-07-14	3.4800	3.5200	3.3700	3.3700	-3.714%	128,771	+66.172%
2023-07-13	3.2800	3.5200	3.2200	3.5000	+9.375%	457,333	+60.000%
2023-07-12	3.2100	3.2500	3.1700	3.2000	+0.629%	224,896	+75.000%
2023-07-11	3.1900	3.2700	3.1550	3.1800	+0.315%	89,869	+76.101%
2023-07-10	3.1000	3.2100	3.0300	3.1700	+2.589%	334,399	+76.656%
2023-07-07	3.1000	3.2100	3.0900	3.0900	+0.651%	148,065	+81.230%
2023-07-06	3.1200	3.1300	3.0700	3.0700	-2.229%	94,912	+82.410%
2023-07-05	3.2300	3.2300	3.1300	3.1400	-2.786%	73,082	+78.344%
2023-07-04	3.1700	3.2600	3.1500	3.2300	+1.254%	44,380	+73.375%
2023-06-30	3.1600	3.1900	3.1200	3.1900	+0.949%	76,452	+75.549%
2023-06-29	3.0800	3.1600	3.0250	3.1600	+1.935%	127,207	+77.215%
2023-06-28	3.1000	3.1400	3.0550	3.1000	-1.274%	159,386	+80.645%
2023-06-27	3.1100	3.1500	3.0600	3.1400	+0.965%	151,027	+78.344%
2023-06-26	3.1000	3.1400	3.0800	3.1100	+0.323%	94,420	+80.064%
2023-06-23	3.0700	3.1600	3.0700	3.1000	+0.649%	82,083	+80.645%
2023-06-22	3.0600	3.1600	3.0600	3.0800	-0.324%	102,193	+81.818%
2023-06-21	3.0400	3.1150	3.0250	3.0900	+0.651%	113,438	+81.230%
2023-06-20	3.0500	3.0900	3.0100	3.0700	-1.603%	113,470	+82.410%
2023-06-19	3.0800	3.1700	3.0600	3.1200	+1.299%	58,411	+79.487%
2023-06-16	3.0100	3.1250	2.9600	3.0800	+2.326%	952,592	+81.818%
2023-06-15	3.0600	3.0600	3.0000	3.0100	-1.954%	147,587	+86.047%
2023-06-14	3.1900	3.1900	3.0100	3.0700	-2.229%	194,818	+82.410%
2023-06-13	3.2800	3.3100	3.1300	3.1400	-2.484%	180,735	+78.344%
2023-06-12	3.2900	3.3000	3.1900	3.2200	-2.424%	84,545	+73.913%
2023-06-09	3.3800	3.3800	3.2900	3.3000	-2.367%	101,587	+69.697%
2023-06-08	3.2500	3.4200	3.2500	3.3800	+4.969%	223,926	+65.680%
2023-06-07	3.3300	3.4000	3.1900	3.2200	-3.303%	69,213	+73.913%
2023-06-06	3.3600	3.4100	3.2900	3.3300	-0.597%	67,096	+68.168%
2023-06-05	3.2900	3.4200	3.2900	3.3500	+0.904%	105,716	+67.164%
2023-06-02	3.4600	3.4600	3.2750	3.3200	-3.207%	124,314	+68.675%
2023-06-01	3.3500	3.5100	3.3500	3.4300	+3.003%	123,561	+63.265%
2023-05-31	3.3300	3.3650	3.2550	3.3300	+0.604%	114,841	+68.168%
2023-05-30	3.3200	3.4100	3.3000	3.3100	+0.608%	219,638	+69.184%
2023-05-29	3.2500	3.3250	3.2400	3.2900	+1.231%	62,700	+70.213%
2023-05-26	3.2100	3.2700	3.1300	3.2500	+3.175%	237,691	+72.308%
2023-05-25	3.2300	3.2300	3.1250	3.1500	-3.374%	124,054	+77.778%
2023-05-24	3.3600	3.3700	3.2150	3.2600	-3.550%	187,037	+71.779%
2023-05-23	3.3200	3.3800	3.2500	3.3800	+1.807%	282,439	+65.680%
2023-05-19	3.2000	3.3500	3.1800	3.3200	+4.403%	180,968	+68.675%
2023-05-18	3.2000	3.2000	3.0600	3.1800	-1.242%	213,780	+76.101%
2023-05-17	3.3000	3.3000	3.2000	3.2200	-2.719%	237,136	+73.913%
2023-05-16	3.4100	3.4500	3.2600	3.3100	-4.611%	340,776	+69.184%
2023-05-15	3.4200	3.5200	3.4200	3.4700	+2.059%	194,207	+61.383%
2023-05-12	3.4900	3.5900	3.4000	3.4000	-2.579%	208,804	+64.706%
2023-05-11	3.8800	3.8800	3.4800	3.4900	-11.196%	574,272	+60.458%
2023-05-10	4.0800	4.1400	3.9300	3.9300	-3.676%	185,750	+42.494%
2023-05-09	4.0600	4.1000	4.0200	4.0800	0.000%	103,452	+37.255%
2023-05-08	4.0400	4.1100	4.0200	4.0800	+0.246%	114,597	+37.255%
2023-05-05	4.0600	4.1100	3.9500	4.0700	-0.245%	66,519	+37.592%
2023-05-04	4.0400	4.2400	3.9900	4.0800	+1.493%	204,191	+37.255%
2023-05-03	4.0000	4.0800	3.9700	4.0200	+0.249%	80,377	+39.303%
2023-05-02	3.8000	4.0400	3.7600	4.0100	+5.526%	319,351	+39.651%
2023-05-01	3.8700	3.9500	3.8000	3.8000	-1.042%	60,139	+47.368%
2023-04-28	3.9400	3.9400	3.8200	3.8400	-1.790%	88,388	+45.833%
2023-04-27	3.8800	3.9300	3.8200	3.9100	+0.773%	115,164	+43.223%
2023-04-26	3.9900	3.9900	3.8800	3.8800	-1.523%	109,085	+44.330%
2023-04-25	3.9300	3.9800	3.8200	3.9400	-0.756%	160,824	+42.132%
2023-04-24	3.9400	4.0100	3.8600	3.9700	0.000%	188,114	+41.058%
2023-04-21	4.0900	4.1100	3.9100	3.9700	-3.641%	242,829	+41.058%
2023-04-20	4.2600	4.2600	4.0900	4.1200	-3.738%	237,560	+35.922%
2023-04-19	4.2100	4.3800	4.2000	4.2800	0.000%	400,145	+30.841%
2023-04-18	4.2200	4.3000	4.1800	4.2800	+1.663%	232,483	+30.841%
2023-04-17	4.3500	4.3500	4.1800	4.2100	-3.661%	134,434	+33.017%
2023-04-14	4.4500	4.4500	4.3100	4.3700	-2.018%	189,585	+28.146%
2023-04-13	4.4500	4.5700	4.4300	4.4600	+1.595%	192,906	+25.561%
2023-04-12	4.4200	4.4400	4.3300	4.3900	+0.688%	154,753	+27.563%
2023-04-11	4.2300	4.4000	4.2300	4.3600	+4.556%	191,635	+28.440%
2023-04-10	4.2400	4.2500	4.1300	4.1700	-3.248%	103,888	+34.293%
2023-04-06	4.2800	4.3400	4.2300	4.3100	-0.462%	115,135	+29.930%
2023-04-05	4.3600	4.3900	4.2600	4.3300	0.000%	160,809	+29.330%
2023-04-04	4.2100	4.4200	4.1600	4.3300	+2.364%	467,489	+29.330%
2023-04-03	4.2000	4.2500	4.1400	4.2300	+1.439%	235,359	+32.388%
2023-03-31	4.1600	4.2800	4.1300	4.1700	0.000%	268,582	+34.293%
2023-03-30	4.1600	4.1700	4.0800	4.1700	+0.725%	191,807	+34.293%
2023-03-29	4.1900	4.2100	4.1000	4.1400	-1.193%	159,052	+35.266%
2023-03-28	4.0500	4.2200	4.0200	4.1900	+4.229%	361,093	+33.652%
2023-03-27	4.0100	4.0800	3.9600	4.0200	-1.951%	75,111	+39.303%
2023-03-24	4.0900	4.1200	4.0400	4.1000	+0.985%	70,322	+36.585%
2023-03-23	4.0300	4.1500	3.9950	4.0600	+1.500%	159,216	+37.931%
2023-03-22	4.0100	4.0500	3.9600	4.0000	-0.744%	326,128	+40.000%
2023-03-21	4.0200	4.0550	3.9200	4.0300	-1.467%	254,103	+38.958%
2023-03-20	4.1200	4.1800	4.0700	4.0900	+0.988%	207,834	+36.919%
2023-03-17	3.9500	4.1500	3.9200	4.0500	+3.581%	651,699	+38.272%
2023-03-16	3.9500	3.9500	3.8050	3.9100	-0.761%	132,011	+43.223%
2023-03-15	4.0200	4.0200	3.8100	3.9400	-1.253%	286,520	+42.132%
2023-03-14	3.9800	4.0100	3.9400	3.9900	+0.504%	141,140	+40.351%
2023-03-13	3.8100	4.0200	3.7900	3.9700	+5.867%	413,956	+41.058%
2023-03-10	3.7000	3.8200	3.6900	3.7500	+1.902%	154,161	+49.333%
2023-03-09	3.8000	3.8000	3.6550	3.6800	-2.902%	474,138	+52.174%
2023-03-08	3.8000	3.8200	3.7500	3.7900	-1.558%	352,804	+47.757%
2023-03-07	3.8800	3.9000	3.8200	3.8500	-2.532%	200,421	+45.455%
2023-03-06	3.9600	3.9800	3.9200	3.9500	-1.003%	107,557	+41.772%
2023-03-03	4.0000	4.0300	3.9400	3.9900	-0.250%	117,384	+40.351%
2023-03-02	4.0900	4.0900	3.9600	4.0000	-1.720%	131,969	+40.000%
2023-03-01	4.0300	4.1100	3.9800	4.0700	+0.993%	139,612	+37.592%
2023-02-28	3.9600	4.0300	3.9000	4.0300	+1.768%	92,370	+38.958%
2023-02-27	3.9200	3.9700	3.8800	3.9600	+1.799%	124,031	+41.414%
2023-02-24	3.8600	3.9100	3.7900	3.8900	-1.018%	166,950	+43.959%
2023-02-23	4.0200	4.0600	3.8900	3.9300	-1.995%	166,730	+42.494%
2023-02-22	4.0000	4.0650	3.9700	4.0100	-0.743%	134,064	+39.651%
2023-02-21	4.0100	4.1000	3.9400	4.0400	-1.222%	195,518	+38.614%
2023-02-17	4.0800	4.1000	4.0200	4.0900	-0.487%	94,017	+36.919%
2023-02-16	4.0800	4.1900	4.0200	4.1100	-0.243%	156,340	+36.253%
2023-02-15	4.1800	4.1800	4.1000	4.1200	-2.370%	219,315	+35.922%
2023-02-14	4.2100	4.2400	4.1100	4.2200	+0.957%	157,534	+32.701%
2023-02-13	4.2400	4.2600	4.1600	4.1800	-1.878%	264,173	+33.971%
2023-02-10	4.4100	4.4100	4.1800	4.2600	-2.740%	292,365	+31.455%
2023-02-09	4.4000	4.5400	4.2300	4.3800	-0.455%	368,150	+27.854%
2023-02-08	4.4300	4.5000	4.3700	4.4000	+0.228%	137,578	+27.273%
2023-02-07	4.2900	4.4600	4.2800	4.3900	+3.052%	198,708	+27.563%
2023-02-06	4.3400	4.3900	4.2450	4.2600	-2.294%	187,363	+31.455%
2023-02-03	4.4700	4.4900	4.3300	4.3600	-4.176%	326,510	+28.440%
2023-02-02	4.7800	4.7800	4.5400	4.5500	-4.412%	165,273	+23.077%

.dark-mode .MjcJ9f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MjcJ9f{ color: #333333; background-color: white; border: 2px solid #333333; }ARISARIS GOLD CORPstock TSE

ARIS
ARIS GOLD CORP
stock TSE