Aris Mining Corp ARIS
TSX · Kanada · Enerji Dışı Mineraller
CAD 24,59-0,18 (-%0,73)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 24,59 | -%0,73 | CAD 24,93 | CAD 25,05 | CAD 24,07 | 863,67K |
| 2026-09-30 | CAD 24,77 | -%1,71 | CAD 25,57 | CAD 25,57 | CAD 24,74 | 599,20K |
| 2026-09-29 | CAD 25,20 | +%1,61 | CAD 24,98 | CAD 25,35 | CAD 24,72 | 616,90K |
| 2026-09-28 | CAD 24,80 | -%7,46 | CAD 25,30 | CAD 25,63 | CAD 24,52 |
| 947,40K |
| 2026-09-25 | CAD 26,80 | +%1,63 | CAD 26,45 | CAD 27,02 | CAD 26,07 | 468,10K |
| 2026-09-24 | CAD 26,37 | -%0,83 | CAD 26,37 | CAD 26,40 | CAD 25,59 | 683,80K |
| 2026-09-23 | CAD 26,59 | -%4,87 | CAD 26,85 | CAD 26,87 | CAD 26,15 | 488,50K |
| 2026-09-22 | CAD 27,95 | +%4,80 | CAD 26,62 | CAD 28,14 | CAD 26,50 | 426,30K |
| 2026-09-21 | CAD 26,67 | -%1,66 | CAD 27,30 | CAD 27,31 | CAD 26,42 | 373,20K |
| 2026-09-18 | CAD 27,12 | +%2,34 | CAD 26,77 | CAD 27,24 | CAD 26,24 | 1,71M |
| 2026-09-17 | CAD 26,50 | +%4,08 | CAD 26,36 | CAD 26,69 | CAD 25,93 | 430,40K |
| 2026-09-16 | CAD 25,46 | -%1,24 | CAD 26,47 | CAD 26,48 | CAD 24,98 | 635,60K |
| 2026-09-15 | CAD 25,78 | -%0,73 | CAD 25,98 | CAD 26,06 | CAD 25,21 | 418,40K |
| 2026-09-14 | CAD 25,97 | -%4,10 | CAD 26,06 | CAD 26,25 | CAD 25,27 | 668,20K |
| 2026-09-11 | CAD 27,08 | +%0,93 | CAD 27,48 | CAD 27,95 | CAD 26,88 | 575,40K |
| 2026-09-10 | CAD 26,83 | -%3,45 | CAD 26,64 | CAD 27,26 | CAD 26,51 | 507,70K |
| 2026-09-09 | CAD 27,79 | +%0,91 | CAD 28,19 | CAD 28,65 | CAD 27,56 | 559,90K |
| 2026-09-08 | CAD 27,54 | -%0,72 | CAD 27,50 | CAD 28,10 | CAD 27,38 | 331,00K |
| 2026-09-04 | CAD 27,74 | -%2,19 | CAD 27,48 | CAD 27,92 | CAD 27,47 | 348,10K |
| 2026-09-03 | CAD 28,36 | +%4,15 | CAD 28,29 | CAD 28,75 | CAD 27,81 | 822,90K |
| 2026-09-02 | CAD 27,23 | +%3,97 | CAD 26,89 | CAD 27,78 | CAD 26,76 | 600,70K |
| 2026-09-01 | CAD 26,19 | -%5,49 | CAD 26,68 | CAD 27,43 | CAD 26,13 | 588,80K |
| 2026-08-31 | CAD 27,71 | -%1,67 | CAD 28,04 | CAD 28,22 | CAD 26,95 | 1,05M |
| 2026-08-28 | CAD 28,18 | -%4,44 | CAD 29,57 | CAD 29,71 | CAD 27,63 | 653,00K |
| 2026-08-27 | CAD 29,49 | +%3,08 | CAD 28,76 | CAD 29,62 | CAD 28,37 | 532,30K |
| 2026-08-26 | CAD 28,61 | -%2,19 | CAD 28,45 | CAD 29,09 | CAD 28,45 | 301,10K |
| 2026-08-25 | CAD 29,25 | +%1,56 | CAD 28,39 | CAD 29,45 | CAD 28,19 | 561,70K |
| 2026-08-24 | CAD 28,80 | +%0,17 | CAD 29,01 | CAD 29,37 | CAD 28,41 | 935,10K |
| 2026-08-21 | CAD 28,75 | +%3,16 | CAD 28,57 | CAD 28,84 | CAD 28,02 | 1,26M |
| 2026-08-20 | CAD 27,87 | +%2,88 | CAD 26,81 | CAD 27,89 | CAD 26,80 | 764,10K |
| 2026-08-19 | CAD 27,09 | +%11,02 | CAD 25,96 | CAD 27,44 | CAD 25,96 | 1,26M |
| 2026-08-18 | CAD 24,40 | -%2,94 | CAD 24,66 | CAD 24,90 | CAD 24,10 | 540,30K |
| 2026-08-17 | CAD 25,14 | +%1,29 | CAD 25,00 | CAD 25,37 | CAD 24,65 | 466,40K |
| 2026-08-14 | CAD 24,82 | +%2,35 | CAD 24,52 | CAD 25,06 | CAD 24,45 | 358,80K |
| 2026-08-13 | CAD 24,25 | -%1,94 | CAD 24,23 | CAD 24,48 | CAD 23,78 | 652,40K |
| 2026-08-12 | CAD 24,73 | +%2,57 | CAD 24,58 | CAD 25,24 | CAD 24,58 | 1,38M |
| 2026-08-11 | CAD 24,11 | +%1,35 | CAD 23,75 | CAD 24,31 | CAD 23,50 | 1,01M |
| 2026-08-10 | CAD 23,79 | -%1,82 | CAD 24,12 | CAD 24,12 | CAD 23,55 | 989,30K |
| 2026-08-07 | CAD 24,23 | +%9,59 | CAD 23,46 | CAD 24,29 | CAD 23,41 | 1,15M |
| 2026-08-06 | CAD 22,11 | +%0,64 | CAD 21,68 | CAD 22,36 | CAD 21,58 | 725,90K |
| 2026-08-05 | CAD 21,97 | +%5,88 | CAD 21,85 | CAD 22,62 | CAD 21,85 | 966,40K |
| 2026-08-04 | CAD 20,75 | +%10,78 | CAD 20,20 | CAD 20,96 | CAD 20,12 | 748,40K |
| 2026-07-31 | CAD 18,73 | -%6,16 | CAD 19,53 | CAD 19,80 | CAD 18,67 | 946,20K |
| 2026-07-30 | CAD 19,96 | +%1,99 | CAD 19,96 | CAD 20,33 | CAD 18,95 | 907,10K |
| 2026-07-29 | CAD 19,57 | -%4,21 | CAD 20,01 | CAD 20,22 | CAD 19,37 | 968,90K |
| 2026-07-28 | CAD 20,43 | -%2,67 | CAD 20,50 | CAD 20,65 | CAD 20,00 | 340,10K |
| 2026-07-27 | CAD 20,99 | +%1,50 | CAD 20,81 | CAD 21,08 | CAD 19,95 | 467,60K |
| 2026-07-24 | CAD 20,68 | +%0,68 | CAD 20,63 | CAD 21,15 | CAD 20,41 | 422,60K |
| 2026-07-23 | CAD 20,54 | -%2,05 | CAD 20,10 | CAD 20,60 | CAD 19,92 | 1,22M |
| 2026-07-22 | CAD 20,97 | +%1,01 | CAD 21,25 | CAD 21,61 | CAD 20,82 | 586,80K |
| 2026-07-21 | CAD 20,76 | +%6,41 | CAD 20,24 | CAD 20,91 | CAD 20,16 | 1,13M |
| 2026-07-20 | CAD 19,51 | +%0,05 | CAD 19,56 | CAD 19,85 | CAD 19,45 | 365,20K |
| 2026-07-17 | CAD 19,50 | +%1,99 | CAD 18,72 | CAD 19,68 | CAD 18,53 | 489,70K |
| 2026-07-16 | CAD 19,12 | -%5,25 | CAD 19,55 | CAD 19,55 | CAD 18,76 | 814,20K |
| 2026-07-15 | CAD 20,18 | -%1,08 | CAD 20,36 | CAD 20,52 | CAD 19,60 | 698,80K |
| 2026-07-14 | CAD 20,40 | +%1,75 | CAD 20,66 | CAD 21,35 | CAD 20,29 | 874,10K |
| 2026-07-13 | CAD 20,05 | -%2,67 | CAD 20,10 | CAD 20,25 | CAD 19,74 | 422,20K |
| 2026-07-10 | CAD 20,60 | -%1,29 | CAD 20,80 | CAD 20,89 | CAD 20,34 | 410,20K |
| 2026-07-09 | CAD 20,87 | +%5,19 | CAD 20,44 | CAD 21,01 | CAD 20,28 | 525,40K |
| 2026-07-08 | CAD 19,84 | -%8,06 | CAD 20,84 | CAD 21,09 | CAD 19,32 | 963,70K |
| 2026-07-07 | CAD 21,58 | -%4,89 | CAD 22,26 | CAD 23,12 | CAD 21,32 | 1,13M |
| 2026-07-06 | CAD 22,69 | -%4,02 | CAD 23,79 | CAD 23,79 | CAD 22,47 | 440,90K |
| 2026-07-03 | CAD 23,64 | +%4,28 | CAD 23,28 | CAD 23,80 | CAD 23,21 | 334,60K |
| 2026-07-02 | CAD 22,67 | +%7,19 | CAD 21,72 | CAD 23,07 | CAD 21,55 | 1,00M |
| 2026-06-30 | CAD 21,15 | -%0,52 | CAD 21,11 | CAD 21,64 | CAD 20,60 | 801,00K |
| 2026-06-29 | CAD 21,26 | -%1,12 | CAD 21,28 | CAD 21,37 | CAD 20,72 | 623,90K |
| 2026-06-26 | CAD 21,50 | +%1,22 | CAD 21,25 | CAD 22,28 | CAD 21,07 | 519,20K |
| 2026-06-25 | CAD 21,24 | +%1,38 | CAD 21,51 | CAD 21,75 | CAD 20,86 | 508,40K |
| 2026-06-24 | CAD 20,95 | -%6,22 | CAD 21,29 | CAD 21,90 | CAD 20,82 | 866,10K |
| 2026-06-23 | CAD 22,34 | -%4,16 | CAD 22,08 | CAD 22,76 | CAD 21,95 | 734,70K |
| 2026-06-22 | CAD 23,31 | +%2,24 | CAD 22,92 | CAD 23,74 | CAD 22,64 | 395,90K |
| 2026-06-19 | CAD 22,80 | -%2,65 | CAD 22,76 | CAD 22,85 | CAD 22,48 | 655,50K |
| 2026-06-18 | CAD 23,42 | -%3,14 | CAD 24,29 | CAD 24,78 | CAD 22,46 | 1,12M |
| 2026-06-17 | CAD 24,18 | -%0,62 | CAD 24,15 | CAD 25,51 | CAD 23,98 | 1,33M |
| 2026-06-16 | CAD 24,33 | +%0,45 | CAD 25,00 | CAD 25,01 | CAD 24,10 | 707,50K |
| 2026-06-15 | CAD 24,22 | +%9,25 | CAD 24,30 | CAD 25,37 | CAD 23,90 | 1,53M |
| 2026-06-12 | CAD 22,17 | +%5,27 | CAD 21,36 | CAD 22,33 | CAD 21,05 | 975,80K |
| 2026-06-11 | CAD 21,06 | +%6,42 | CAD 19,80 | CAD 21,21 | CAD 19,70 | 551,50K |
| 2026-06-10 | CAD 19,79 | -%5,81 | CAD 20,00 | CAD 20,83 | CAD 19,73 | 863,20K |
| 2026-06-09 | CAD 21,01 | -%2,64 | CAD 21,95 | CAD 22,11 | CAD 20,17 | 918,10K |
| 2026-06-08 | CAD 21,58 | +%1,84 | CAD 21,33 | CAD 22,04 | CAD 21,33 | 546,60K |
| 2026-06-05 | CAD 21,19 | -%10,93 | CAD 23,10 | CAD 23,11 | CAD 21,13 | 823,90K |
| 2026-06-04 | CAD 23,79 | +%1,58 | CAD 24,00 | CAD 24,64 | CAD 23,64 | 427,40K |
| 2026-06-03 | CAD 23,42 | -%3,62 | CAD 23,86 | CAD 24,04 | CAD 23,37 | 403,80K |
| 2026-06-02 | CAD 24,30 | -%1,66 | CAD 24,91 | CAD 24,95 | CAD 24,04 | 383,40K |
| 2026-06-01 | CAD 24,71 | -%1,08 | CAD 24,19 | CAD 24,98 | CAD 23,51 | 435,70K |
| 2026-05-29 | CAD 24,98 | +%5,62 | CAD 24,00 | CAD 25,17 | CAD 23,67 | 589,40K |
| 2026-05-28 | CAD 23,65 | +%1,28 | CAD 23,00 | CAD 24,29 | CAD 22,50 | 523,70K |
| 2026-05-27 | CAD 23,35 | -%4,26 | CAD 23,65 | CAD 23,88 | CAD 23,22 | 482,60K |
| 2026-05-26 | CAD 24,39 | -%2,44 | CAD 24,56 | CAD 24,86 | CAD 24,16 | 310,60K |