Toronto - Delayed Quote CAD
Aris Mining Corporation (ARIS.TO)
8.45
+0.29
+(3.55%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 8.25 | 8.45 | 7.98 | 8.45 | 8.45 | 600,400 |
| May 8, 2025 | 7.98 | 8.38 | 7.98 | 8.16 | 8.16 | 711,800 |
| May 7, 2025 | 8.12 | 8.20 | 8.02 | 8.02 | 8.02 | 454,200 |
| May 6, 2025 | 7.66 | 8.19 | 7.66 | 8.18 | 8.18 | 617,500 |
| May 5, 2025 | 7.51 | 7.61 | 7.44 | 7.58 | 7.58 | 665,500 |
| May 2, 2025 | 7.46 | 7.46 | 7.28 | 7.41 | 7.41 | 324,000 |
| May 1, 2025 | 7.41 | 7.50 | 7.33 | 7.37 | 7.37 | 603,300 |
| Apr 30, 2025 | 7.25 | 7.58 | 7.25 | 7.54 | 7.54 | 453,700 |
| Apr 29, 2025 | 7.45 | 7.47 | 7.24 | 7.31 | 7.31 | 508,100 |
| Apr 28, 2025 | 7.49 | 7.49 | 7.34 | 7.48 | 7.48 | 225,000 |
| Apr 25, 2025 | 7.41 | 7.58 | 7.38 | 7.46 | 7.46 | 309,500 |
| Apr 24, 2025 | 7.58 | 7.63 | 7.50 | 7.56 | 7.56 | 395,400 |
| Apr 23, 2025 | 7.34 | 7.59 | 7.25 | 7.50 | 7.50 | 639,100 |
| Apr 22, 2025 | 7.64 | 7.69 | 7.54 | 7.62 | 7.62 | 1,155,300 |
| Apr 21, 2025 | 7.70 | 7.75 | 7.49 | 7.61 | 7.61 | 834,400 |
| Apr 17, 2025 | 7.60 | 7.60 | 7.30 | 7.53 | 7.53 | 588,300 |
| Apr 16, 2025 | 7.75 | 7.76 | 7.53 | 7.63 | 7.63 | 734,600 |
| Apr 15, 2025 | 7.55 | 7.55 | 7.37 | 7.52 | 7.52 | 545,300 |
| Apr 14, 2025 | 7.29 | 7.54 | 7.19 | 7.49 | 7.49 | 565,500 |
| Apr 11, 2025 | 7.30 | 7.60 | 7.30 | 7.43 | 7.43 | 1,375,900 |
| Apr 10, 2025 | 6.92 | 7.22 | 6.84 | 7.13 | 7.13 | 1,080,300 |
| Apr 9, 2025 | 6.40 | 6.89 | 6.27 | 6.88 | 6.88 | 1,411,100 |
| Apr 8, 2025 | 6.33 | 6.38 | 6.04 | 6.06 | 6.06 | 952,100 |
| Apr 7, 2025 | 6.15 | 6.37 | 6.03 | 6.07 | 6.07 | 1,028,700 |
| Apr 4, 2025 | 6.80 | 6.83 | 6.27 | 6.31 | 6.31 | 628,900 |
| Apr 3, 2025 | 6.73 | 7.12 | 6.60 | 7.00 | 7.00 | 703,600 |
| Apr 2, 2025 | 6.85 | 7.15 | 6.79 | 7.13 | 7.13 | 1,134,900 |
| Apr 1, 2025 | 6.70 | 6.88 | 6.64 | 6.87 | 6.87 | 1,201,600 |
| Mar 31, 2025 | 6.55 | 6.70 | 6.49 | 6.65 | 6.65 | 683,800 |
| Mar 28, 2025 | 6.72 | 6.77 | 6.47 | 6.51 | 6.51 | 482,700 |
| Mar 27, 2025 | 6.67 | 6.72 | 6.63 | 6.70 | 6.70 | 388,900 |
| Mar 26, 2025 | 6.67 | 6.68 | 6.57 | 6.58 | 6.58 | 185,900 |
| Mar 25, 2025 | 6.54 | 6.69 | 6.49 | 6.64 | 6.64 | 634,300 |
| Mar 24, 2025 | 6.41 | 6.59 | 6.36 | 6.49 | 6.49 | 533,100 |
| Mar 21, 2025 | 6.41 | 6.47 | 6.24 | 6.47 | 6.47 | 2,969,300 |
| Mar 20, 2025 | 6.42 | 6.59 | 6.42 | 6.56 | 6.56 | 436,200 |
| Mar 19, 2025 | 6.48 | 6.49 | 6.33 | 6.47 | 6.47 | 583,200 |
| Mar 18, 2025 | 6.54 | 6.64 | 6.44 | 6.46 | 6.46 | 680,700 |
| Mar 17, 2025 | 6.31 | 6.50 | 6.31 | 6.49 | 6.49 | 684,300 |
| Mar 14, 2025 | 6.42 | 6.46 | 6.29 | 6.34 | 6.34 | 700,500 |
| Mar 13, 2025 | 5.98 | 6.48 | 5.98 | 6.36 | 6.36 | 1,798,600 |
| Mar 12, 2025 | 5.69 | 5.84 | 5.67 | 5.84 | 5.84 | 300,200 |
| Mar 11, 2025 | 5.55 | 5.74 | 5.55 | 5.74 | 5.74 | 482,200 |
| Mar 10, 2025 | 5.73 | 5.73 | 5.42 | 5.47 | 5.47 | 326,600 |
| Mar 7, 2025 | 5.76 | 5.88 | 5.61 | 5.74 | 5.74 | 323,700 |
| Mar 6, 2025 | 5.66 | 5.91 | 5.66 | 5.78 | 5.78 | 496,500 |
| Mar 5, 2025 | 5.46 | 5.72 | 5.45 | 5.72 | 5.72 | 361,200 |
| Mar 4, 2025 | 5.45 | 5.55 | 5.31 | 5.47 | 5.47 | 344,300 |
| Mar 3, 2025 | 5.40 | 5.51 | 5.31 | 5.34 | 5.34 | 204,900 |
| Feb 28, 2025 | 5.27 | 5.37 | 5.17 | 5.35 | 5.35 | 403,500 |
| Feb 27, 2025 | 5.46 | 5.51 | 5.32 | 5.32 | 5.32 | 227,900 |
| Feb 26, 2025 | 5.35 | 5.51 | 5.32 | 5.51 | 5.51 | 149,100 |
| Feb 25, 2025 | 5.49 | 5.50 | 5.25 | 5.37 | 5.37 | 210,600 |
| Feb 24, 2025 | 5.53 | 5.53 | 5.37 | 5.51 | 5.51 | 222,200 |
| Feb 21, 2025 | 5.68 | 5.68 | 5.44 | 5.46 | 5.46 | 277,100 |
| Feb 20, 2025 | 5.71 | 5.83 | 5.66 | 5.67 | 5.67 | 378,600 |
| Feb 19, 2025 | 5.76 | 5.76 | 5.66 | 5.70 | 5.70 | 262,400 |
| Feb 18, 2025 | 5.83 | 5.83 | 5.74 | 5.78 | 5.78 | 287,100 |
| Feb 14, 2025 | 5.91 | 5.96 | 5.72 | 5.72 | 5.72 | 361,900 |
| Feb 13, 2025 | 5.95 | 6.00 | 5.83 | 5.94 | 5.94 | 381,000 |
| Feb 12, 2025 | 5.65 | 5.94 | 5.64 | 5.91 | 5.91 | 653,400 |
| Feb 11, 2025 | 5.79 | 5.82 | 5.68 | 5.69 | 5.69 | 230,600 |
| Feb 10, 2025 | 5.84 | 5.90 | 5.78 | 5.84 | 5.84 | 317,600 |
| Feb 7, 2025 | 5.75 | 5.84 | 5.69 | 5.72 | 5.72 | 321,200 |
| Feb 6, 2025 | 5.68 | 5.72 | 5.54 | 5.71 | 5.71 | 370,500 |
| Feb 5, 2025 | 5.37 | 5.64 | 5.36 | 5.58 | 5.58 | 604,400 |
| Feb 4, 2025 | 5.31 | 5.34 | 5.24 | 5.31 | 5.31 | 466,600 |
| Feb 3, 2025 | 5.36 | 5.47 | 5.26 | 5.26 | 5.26 | 245,000 |
| Jan 31, 2025 | 5.50 | 5.52 | 5.37 | 5.41 | 5.41 | 194,400 |
| Jan 30, 2025 | 5.50 | 5.52 | 5.37 | 5.48 | 5.48 | 442,900 |
| Jan 29, 2025 | 5.23 | 5.36 | 5.22 | 5.30 | 5.30 | 224,900 |
| Jan 28, 2025 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 227,400 |
| Jan 27, 2025 | 5.28 | 5.28 | 5.08 | 5.13 | 5.13 | 252,400 |
| Jan 24, 2025 | 5.25 | 5.37 | 5.25 | 5.33 | 5.33 | 230,600 |
| Jan 23, 2025 | 5.23 | 5.27 | 5.16 | 5.21 | 5.21 | 195,900 |
| Jan 22, 2025 | 5.33 | 5.36 | 5.21 | 5.28 | 5.28 | 165,700 |
| Jan 21, 2025 | 5.25 | 5.38 | 5.24 | 5.34 | 5.34 | 188,000 |
| Jan 20, 2025 | 5.20 | 5.30 | 5.12 | 5.30 | 5.30 | 104,700 |
| Jan 17, 2025 | 5.22 | 5.33 | 5.17 | 5.21 | 5.21 | 237,800 |
| Jan 16, 2025 | 5.47 | 5.53 | 5.18 | 5.27 | 5.27 | 271,500 |
| Jan 15, 2025 | 5.54 | 5.54 | 5.34 | 5.41 | 5.41 | 126,500 |
| Jan 14, 2025 | 5.16 | 5.40 | 5.16 | 5.39 | 5.39 | 442,100 |
| Jan 13, 2025 | 5.30 | 5.31 | 5.15 | 5.15 | 5.15 | 309,300 |
| Jan 10, 2025 | 5.54 | 5.59 | 5.37 | 5.37 | 5.37 | 176,500 |
| Jan 9, 2025 | 5.50 | 5.57 | 5.45 | 5.49 | 5.49 | 123,000 |
| Jan 8, 2025 | 5.27 | 5.48 | 5.27 | 5.47 | 5.47 | 226,400 |
| Jan 7, 2025 | 5.26 | 5.40 | 5.18 | 5.25 | 5.25 | 201,100 |
| Jan 6, 2025 | 5.25 | 5.35 | 5.16 | 5.16 | 5.16 | 245,500 |
| Jan 3, 2025 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 193,000 |
| Jan 2, 2025 | 5.11 | 5.29 | 5.11 | 5.26 | 5.26 | 187,600 |
| Dec 31, 2024 | 4.90 | 5.06 | 4.90 | 5.04 | 5.04 | 305,000 |
| Dec 30, 2024 | 5.05 | 5.11 | 4.90 | 4.92 | 4.92 | 340,100 |
| Dec 27, 2024 | 5.06 | 5.11 | 4.99 | 5.11 | 5.11 | 217,600 |
| Dec 24, 2024 | 5.10 | 5.10 | 4.98 | 5.10 | 5.10 | 95,100 |
| Dec 23, 2024 | 4.89 | 5.04 | 4.89 | 5.00 | 5.00 | 409,300 |
| Dec 20, 2024 | 4.79 | 5.08 | 4.76 | 5.00 | 5.00 | 793,000 |
| Dec 19, 2024 | 5.17 | 5.18 | 4.74 | 4.78 | 4.78 | 656,100 |
| Dec 18, 2024 | 5.33 | 5.46 | 5.13 | 5.13 | 5.13 | 454,300 |
| Dec 17, 2024 | 5.27 | 5.46 | 5.21 | 5.43 | 5.43 | 311,600 |
| Dec 16, 2024 | 5.43 | 5.46 | 5.30 | 5.32 | 5.32 | 262,300 |
| Dec 13, 2024 | 5.51 | 5.51 | 5.28 | 5.40 | 5.40 | 201,900 |
| Dec 12, 2024 | 5.72 | 5.77 | 5.50 | 5.52 | 5.52 | 305,900 |
| Dec 11, 2024 | 5.62 | 5.85 | 5.62 | 5.83 | 5.83 | 402,400 |
| Dec 10, 2024 | 5.55 | 5.68 | 5.54 | 5.60 | 5.60 | 359,100 |
| Dec 9, 2024 | 5.46 | 5.75 | 5.46 | 5.50 | 5.50 | 343,000 |
| Dec 6, 2024 | 5.31 | 5.37 | 5.23 | 5.36 | 5.36 | 227,400 |
| Dec 5, 2024 | 5.24 | 5.37 | 5.24 | 5.33 | 5.33 | 144,900 |
| Dec 4, 2024 | 5.31 | 5.39 | 5.24 | 5.25 | 5.25 | 277,200 |
| Dec 3, 2024 | 5.15 | 5.37 | 5.15 | 5.36 | 5.36 | 373,800 |
| Dec 2, 2024 | 5.33 | 5.34 | 5.10 | 5.10 | 5.10 | 325,900 |
| Nov 29, 2024 | 5.37 | 5.47 | 5.31 | 5.39 | 5.39 | 665,500 |
| Nov 28, 2024 | 5.59 | 5.60 | 5.24 | 5.31 | 5.31 | 701,700 |
| Nov 27, 2024 | 5.75 | 5.83 | 5.70 | 5.70 | 5.70 | 182,400 |
| Nov 26, 2024 | 5.71 | 5.77 | 5.67 | 5.72 | 5.72 | 174,700 |
| Nov 25, 2024 | 5.74 | 5.75 | 5.58 | 5.74 | 5.74 | 637,900 |
| Nov 22, 2024 | 5.85 | 5.93 | 5.80 | 5.87 | 5.87 | 251,500 |
| Nov 21, 2024 | 5.83 | 5.85 | 5.70 | 5.85 | 5.85 | 375,600 |
| Nov 20, 2024 | 5.78 | 5.85 | 5.74 | 5.77 | 5.77 | 193,300 |
| Nov 19, 2024 | 5.79 | 5.81 | 5.71 | 5.80 | 5.80 | 220,300 |
| Nov 18, 2024 | 5.63 | 5.86 | 5.63 | 5.74 | 5.74 | 324,400 |
| Nov 15, 2024 | 5.49 | 5.64 | 5.43 | 5.51 | 5.51 | 371,000 |
| Nov 14, 2024 | 5.30 | 5.69 | 5.29 | 5.59 | 5.59 | 617,800 |
| Nov 13, 2024 | 5.63 | 5.67 | 5.14 | 5.36 | 5.36 | 1,430,600 |
| Nov 12, 2024 | 5.68 | 5.71 | 5.54 | 5.69 | 5.69 | 585,700 |
| Nov 11, 2024 | 5.85 | 5.88 | 5.57 | 5.72 | 5.72 | 497,300 |
| Nov 8, 2024 | 5.98 | 6.08 | 5.94 | 6.06 | 6.06 | 265,000 |
| Nov 7, 2024 | 6.02 | 6.16 | 5.93 | 6.14 | 6.14 | 265,500 |
| Nov 6, 2024 | 5.97 | 6.09 | 5.81 | 5.98 | 5.98 | 504,900 |
| Nov 5, 2024 | 6.25 | 6.33 | 6.15 | 6.18 | 6.18 | 570,300 |
| Nov 4, 2024 | 6.32 | 6.46 | 6.28 | 6.29 | 6.29 | 316,000 |
| Nov 1, 2024 | 6.48 | 6.54 | 6.30 | 6.30 | 6.30 | 342,600 |
| Oct 31, 2024 | 6.52 | 6.63 | 6.29 | 6.46 | 6.46 | 447,100 |
| Oct 30, 2024 | 6.73 | 6.73 | 6.48 | 6.66 | 6.66 | 624,300 |
| Oct 29, 2024 | 6.39 | 6.73 | 6.38 | 6.73 | 6.73 | 591,900 |
| Oct 28, 2024 | 6.39 | 6.39 | 6.23 | 6.33 | 6.33 | 319,600 |
| Oct 25, 2024 | 6.47 | 6.57 | 6.35 | 6.41 | 6.41 | 345,600 |
| Oct 24, 2024 | 6.52 | 6.53 | 6.38 | 6.51 | 6.51 | 427,100 |
| Oct 23, 2024 | 6.64 | 6.73 | 6.35 | 6.50 | 6.50 | 507,800 |
| Oct 22, 2024 | 6.69 | 6.81 | 6.65 | 6.73 | 6.73 | 481,300 |
| Oct 21, 2024 | 6.68 | 6.68 | 6.54 | 6.65 | 6.65 | 443,000 |
| Oct 18, 2024 | 6.48 | 6.74 | 6.46 | 6.64 | 6.64 | 608,300 |
| Oct 17, 2024 | 6.44 | 6.49 | 6.34 | 6.40 | 6.40 | 299,800 |
| Oct 16, 2024 | 6.38 | 6.48 | 6.28 | 6.43 | 6.43 | 436,700 |
| Oct 15, 2024 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 451,000 |
| Oct 11, 2024 | 6.17 | 6.25 | 6.14 | 6.14 | 6.14 | 261,800 |
| Oct 10, 2024 | 5.85 | 6.12 | 5.79 | 6.11 | 6.11 | 496,700 |
| Oct 9, 2024 | 5.92 | 5.92 | 5.81 | 5.85 | 5.85 | 330,700 |
| Oct 8, 2024 | 5.95 | 5.95 | 5.64 | 5.95 | 5.95 | 638,500 |
| Oct 7, 2024 | 6.03 | 6.09 | 5.93 | 5.97 | 5.97 | 520,400 |
| Oct 4, 2024 | 6.18 | 6.24 | 6.03 | 6.06 | 6.06 | 615,100 |
| Oct 3, 2024 | 6.16 | 6.20 | 6.08 | 6.14 | 6.14 | 254,900 |
| Oct 2, 2024 | 6.28 | 6.32 | 6.17 | 6.23 | 6.23 | 427,200 |
| Oct 1, 2024 | 6.33 | 6.37 | 6.21 | 6.30 | 6.30 | 367,100 |
| Sep 30, 2024 | 6.28 | 6.29 | 6.18 | 6.26 | 6.26 | 360,400 |
| Sep 27, 2024 | 6.61 | 6.61 | 6.35 | 6.35 | 6.35 | 494,000 |
| Sep 26, 2024 | 6.75 | 6.78 | 6.63 | 6.64 | 6.64 | 459,000 |
| Sep 25, 2024 | 6.54 | 6.71 | 6.54 | 6.71 | 6.71 | 578,700 |
| Sep 24, 2024 | 6.56 | 6.63 | 6.49 | 6.54 | 6.54 | 459,300 |
| Sep 23, 2024 | 6.65 | 6.73 | 6.56 | 6.56 | 6.56 | 355,900 |
| Sep 20, 2024 | 6.64 | 6.80 | 6.59 | 6.68 | 6.68 | 2,084,000 |
| Sep 19, 2024 | 6.55 | 6.66 | 6.46 | 6.59 | 6.59 | 874,500 |
| Sep 18, 2024 | 6.58 | 6.72 | 6.34 | 6.34 | 6.34 | 715,400 |
| Sep 17, 2024 | 6.57 | 6.63 | 6.46 | 6.50 | 6.50 | 559,700 |
| Sep 16, 2024 | 6.88 | 6.97 | 6.50 | 6.61 | 6.61 | 1,329,400 |
| Sep 13, 2024 | 6.43 | 6.86 | 6.43 | 6.85 | 6.85 | 2,074,300 |
| Sep 12, 2024 | 6.04 | 6.36 | 6.04 | 6.34 | 6.34 | 742,800 |
| Sep 11, 2024 | 5.78 | 5.94 | 5.74 | 5.94 | 5.94 | 478,600 |
| Sep 10, 2024 | 5.76 | 5.95 | 5.75 | 5.86 | 5.86 | 532,200 |
| Sep 9, 2024 | 5.74 | 5.84 | 5.74 | 5.75 | 5.75 | 409,400 |
| Sep 6, 2024 | 6.00 | 6.03 | 5.72 | 5.72 | 5.72 | 407,900 |
| Sep 5, 2024 | 6.20 | 6.25 | 5.97 | 6.01 | 6.01 | 650,700 |
| Sep 4, 2024 | 5.77 | 6.15 | 5.77 | 6.13 | 6.13 | 833,000 |
| Sep 3, 2024 | 6.02 | 6.04 | 5.79 | 5.84 | 5.84 | 841,000 |
| Aug 30, 2024 | 6.06 | 6.22 | 6.04 | 6.11 | 6.11 | 3,909,800 |
| Aug 29, 2024 | 5.89 | 6.11 | 5.88 | 6.07 | 6.07 | 348,300 |
| Aug 28, 2024 | 6.04 | 6.05 | 5.81 | 5.86 | 5.86 | 580,000 |
| Aug 27, 2024 | 6.20 | 6.23 | 6.09 | 6.14 | 6.14 | 514,100 |
| Aug 26, 2024 | 6.53 | 6.55 | 6.23 | 6.27 | 6.27 | 632,900 |
| Aug 23, 2024 | 6.34 | 6.54 | 6.29 | 6.52 | 6.52 | 891,600 |
| Aug 22, 2024 | 6.26 | 6.40 | 6.10 | 6.31 | 6.31 | 667,300 |
| Aug 21, 2024 | 6.29 | 6.39 | 6.15 | 6.35 | 6.35 | 736,300 |
| Aug 20, 2024 | 6.12 | 6.36 | 6.12 | 6.31 | 6.31 | 741,200 |
| Aug 19, 2024 | 5.84 | 6.16 | 5.84 | 6.11 | 6.11 | 845,600 |
| Aug 16, 2024 | 5.66 | 5.89 | 5.66 | 5.88 | 5.88 | 466,200 |
| Aug 15, 2024 | 5.56 | 5.71 | 5.42 | 5.68 | 5.68 | 507,700 |
| Aug 14, 2024 | 5.78 | 5.78 | 5.24 | 5.55 | 5.55 | 1,070,000 |
| Aug 13, 2024 | 5.60 | 5.91 | 5.59 | 5.78 | 5.78 | 700,800 |
| Aug 12, 2024 | 5.43 | 5.66 | 5.43 | 5.61 | 5.61 | 443,900 |
| Aug 9, 2024 | 5.41 | 5.45 | 5.27 | 5.35 | 5.35 | 308,100 |
| Aug 8, 2024 | 5.37 | 5.44 | 5.27 | 5.34 | 5.34 | 305,400 |
| Aug 7, 2024 | 5.59 | 5.62 | 5.23 | 5.27 | 5.27 | 293,000 |
| Aug 6, 2024 | 5.46 | 5.63 | 5.28 | 5.53 | 5.53 | 514,300 |
| Aug 2, 2024 | 5.92 | 6.02 | 5.55 | 5.60 | 5.60 | 351,500 |
| Aug 1, 2024 | 6.18 | 6.22 | 5.84 | 5.94 | 5.94 | 261,700 |
| Jul 31, 2024 | 5.89 | 6.24 | 5.89 | 6.16 | 6.16 | 1,033,200 |
| Jul 30, 2024 | 5.77 | 5.87 | 5.72 | 5.82 | 5.82 | 311,400 |
| Jul 29, 2024 | 5.75 | 5.87 | 5.67 | 5.73 | 5.73 | 276,000 |
| Jul 26, 2024 | 5.67 | 5.76 | 5.55 | 5.73 | 5.73 | 412,700 |
| Jul 25, 2024 | 5.75 | 5.76 | 5.62 | 5.63 | 5.63 | 332,600 |
| Jul 24, 2024 | 6.00 | 6.13 | 5.85 | 5.86 | 5.86 | 533,800 |
| Jul 23, 2024 | 5.77 | 5.97 | 5.75 | 5.97 | 5.97 | 468,100 |
| Jul 22, 2024 | 5.69 | 5.77 | 5.65 | 5.77 | 5.77 | 229,300 |
| Jul 19, 2024 | 5.51 | 5.78 | 5.51 | 5.68 | 5.68 | 384,500 |
| Jul 18, 2024 | 5.92 | 5.93 | 5.63 | 5.67 | 5.67 | 370,400 |
| Jul 17, 2024 | 6.25 | 6.25 | 5.87 | 5.87 | 5.87 | 639,000 |
| Jul 16, 2024 | 6.28 | 6.38 | 6.23 | 6.36 | 6.36 | 526,500 |
| Jul 15, 2024 | 6.15 | 6.27 | 6.01 | 6.25 | 6.25 | 539,300 |
| Jul 12, 2024 | 6.18 | 6.18 | 6.08 | 6.18 | 6.18 | 325,000 |
| Jul 11, 2024 | 6.19 | 6.25 | 6.12 | 6.24 | 6.24 | 696,100 |
| Jul 10, 2024 | 5.79 | 6.10 | 5.79 | 6.10 | 6.10 | 461,200 |
| Jul 9, 2024 | 5.72 | 5.79 | 5.62 | 5.76 | 5.76 | 194,700 |
| Jul 8, 2024 | 5.76 | 5.80 | 5.66 | 5.74 | 5.74 | 182,600 |
| Jul 5, 2024 | 5.73 | 5.89 | 5.71 | 5.78 | 5.78 | 409,700 |
| Jul 4, 2024 | 5.67 | 5.81 | 5.64 | 5.78 | 5.78 | 269,600 |
| Jul 3, 2024 | 5.43 | 5.71 | 5.42 | 5.63 | 5.63 | 497,000 |
| Jul 2, 2024 | 5.15 | 5.36 | 5.15 | 5.36 | 5.36 | 250,000 |
| Jun 28, 2024 | 5.25 | 5.27 | 5.13 | 5.17 | 5.17 | 278,400 |
| Jun 27, 2024 | 5.23 | 5.29 | 5.18 | 5.21 | 5.21 | 291,700 |
| Jun 26, 2024 | 5.23 | 5.29 | 5.18 | 5.19 | 5.19 | 366,600 |
| Jun 25, 2024 | 5.25 | 5.38 | 5.25 | 5.27 | 5.27 | 354,300 |
| Jun 24, 2024 | 5.48 | 5.50 | 5.30 | 5.30 | 5.30 | 230,500 |
| Jun 21, 2024 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | 1,847,700 |
| Jun 20, 2024 | 5.52 | 5.71 | 5.52 | 5.67 | 5.67 | 294,600 |
| Jun 19, 2024 | 5.40 | 5.54 | 5.40 | 5.53 | 5.53 | 170,400 |
| Jun 18, 2024 | 5.26 | 5.44 | 5.26 | 5.40 | 5.40 | 508,700 |
| Jun 17, 2024 | 5.24 | 5.31 | 5.18 | 5.28 | 5.28 | 538,300 |
| Jun 14, 2024 | 5.31 | 5.46 | 5.27 | 5.30 | 5.30 | 1,108,700 |
| Jun 13, 2024 | 5.50 | 5.54 | 5.28 | 5.28 | 5.28 | 299,400 |
| Jun 12, 2024 | 5.69 | 5.76 | 5.51 | 5.52 | 5.52 | 374,400 |
| Jun 11, 2024 | 5.64 | 5.70 | 5.52 | 5.57 | 5.57 | 444,000 |
| Jun 10, 2024 | 5.59 | 5.70 | 5.59 | 5.67 | 5.67 | 207,700 |
| Jun 7, 2024 | 5.76 | 5.82 | 5.53 | 5.58 | 5.58 | 455,900 |
| Jun 6, 2024 | 5.73 | 5.96 | 5.73 | 5.91 | 5.91 | 283,500 |
| Jun 5, 2024 | 5.75 | 5.82 | 5.67 | 5.76 | 5.76 | 369,000 |
| Jun 4, 2024 | 6.00 | 6.00 | 5.70 | 5.74 | 5.74 | 468,300 |
| Jun 3, 2024 | 6.20 | 6.25 | 6.03 | 6.09 | 6.09 | 466,300 |
| May 31, 2024 | 6.08 | 6.21 | 6.03 | 6.19 | 6.19 | 479,100 |
| May 30, 2024 | 5.96 | 6.14 | 5.93 | 6.06 | 6.06 | 482,300 |
| May 29, 2024 | 6.06 | 6.12 | 5.95 | 5.99 | 5.99 | 352,300 |
| May 28, 2024 | 5.92 | 6.14 | 5.90 | 6.10 | 6.10 | 608,100 |
| May 27, 2024 | 5.80 | 6.04 | 5.65 | 5.98 | 5.98 | 317,200 |
| May 24, 2024 | 5.73 | 5.75 | 5.65 | 5.73 | 5.73 | 363,200 |
| May 23, 2024 | 5.64 | 5.85 | 5.64 | 5.72 | 5.72 | 422,500 |
| May 22, 2024 | 5.72 | 5.78 | 5.65 | 5.67 | 5.67 | 686,100 |
| May 21, 2024 | 5.80 | 5.92 | 5.75 | 5.79 | 5.79 | 399,700 |
| May 17, 2024 | 5.65 | 5.82 | 5.65 | 5.77 | 5.77 | 1,184,300 |
| May 16, 2024 | 5.42 | 5.74 | 5.40 | 5.58 | 5.58 | 864,300 |
| May 15, 2024 | 6.09 | 6.09 | 5.30 | 5.44 | 5.44 | 1,683,900 |
| May 14, 2024 | 5.98 | 6.12 | 5.98 | 6.10 | 6.10 | 902,800 |
| May 13, 2024 | 5.84 | 6.07 | 5.84 | 6.01 | 6.01 | 624,200 |
| May 10, 2024 | 5.92 | 6.00 | 5.85 | 5.87 | 5.87 | 516,200 |
| May 9, 2024 | 5.77 | 5.91 | 5.77 | 5.90 | 5.90 | 631,400 |
Related Tickers
WRLG.V West Red Lake Gold Mines Ltd.
0.7600
+10.14%
EQX.TO Equinox Gold Corp.
8.96
+2.99%
AAUC.TO Allied Gold Corporation
6.02
+3.44%
KNT.TO K92 Mining Inc.
13.33
+2.22%
JAG.TO Jaguar Mining Inc.
3.5500
+9.23%
CXB.TO Calibre Mining Corp.
3.1000
+3.33%
EDV.TO Endeavour Mining plc
41.87
+3.72%
CG.TO Centerra Gold Inc.
10.15
+2.73%
PAAS.TO Pan American Silver Corp.
37.90
+6.58%
CERT.V Cerrado Gold Inc.
0.7000
+7.69%