Aris Mining Corp (ZP1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.056 | 1.52588555858 | 3.67 | 3.9 | 3.516 | 6660 | 3.68523035 | DE |
| 4 | -0.066 | -1.74050632911 | 3.792 | 4.22 | 3.516 | 5403 | 3.84856254 | DE |
| 12 | 0.422 | 12.7723970944 | 3.304 | 4.22 | 3.236 | 6860 | 3.72313469 | DE |
| 26 | 0.746 | 25.033557047 | 2.98 | 4.22 | 2.52 | 6630 | 3.2653082 | DE |
| 52 | 1.546 | 70.9174311927 | 2.18 | 4.22 | 1.99 | 6918 | 2.94704186 | DE |
| 156 | 1.546 | 70.9174311927 | 2.18 | 4.22 | 1.99 | 6918 | 2.94704186 | DE |
| 260 | 1.546 | 70.9174311927 | 2.18 | 4.22 | 1.99 | 6918 | 2.94704186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 3.75 | -0.08 | -2.09 | 3.82 | 3.9 | 3.75 | 1199 |
| 1718915160 | 3.83 | 0.13 | 3.57 | 3.858 | 3.858 | 3.83 | 3554 |
| 1718828820 | 3.698 | 0.1 | 2.67 | 3.63 | 3.71 | 3.63 | 9758 |
| 1718742360 | 3.602 | -0.01 | -0.28 | 3.516 | 3.602 | 3.516 | 189 |
| 1718656020 | 3.612 | -0.05 | -1.26 | 3.518 | 3.612 | 3.518 | 1831 |
| 1718396820 | 3.658 | 0.11 | 3.22 | 3.67 | 3.672 | 3.616 | 17969 |
| 1718310420 | 3.544 | -0.19 | -5.09 | 3.746 | 3.746 | 3.544 | 7450 |
| 1718224020 | 3.734 | -0.05 | -1.22 | 3.782 | 3.782 | 3.734 | 500 |
| 1718137620 | 3.78 | -0.01 | -0.26 | 3.894 | 3.894 | 3.778 | 3514 |
| 1718051220 | 3.79 | 0.07 | 1.88 | 3.734 | 3.79 | 3.734 | 1475 |
| 1717792020 | 3.72 | -0.19 | -4.76 | 4.04 | 4.04 | 3.718 | 5522 |
| 1717705620 | 3.906 | 0 | 0.00 | 3.906 | 3.906 | 3.906 | 0 |
| 1717619220 | 3.906 | 0.03 | 0.67 | 3.936 | 3.936 | 3.858 | 521 |
| 1717532820 | 3.88 | -0.2 | -4.90 | 4.098 | 4.104 | 3.804 | 15308 |
| 1717446420 | 4.08 | -0.12 | -2.81 | 4.22 | 4.22 | 4.07 | 6193 |
| 1717187220 | 4.198 | 0.12 | 2.89 | 4.1479999 | 4.198 | 4.062 | 9250 |
| 1717100820 | 4.08 | 0.1 | 2.56 | 3.974 | 4.08 | 3.966 | 2557 |
| 1717014420 | 3.978 | -0.07 | -1.73 | 3.978 | 3.978 | 3.978 | 180 |
| 1716928020 | 4.048 | -0.04 | -0.93 | 3.928 | 4.1479999 | 3.908 | 12240 |
| 1716841560 | 4.086 | 0.29 | 7.75 | 3.96 | 4.086 | 3.96 | 2830 |
| 1716582420 | 3.792 | -0.15 | -3.85 | 3.792 | 3.792 | 3.792 | 2300 |
| 1716496020 | 3.944 | 0.03 | 0.82 | 3.702 | 3.944 | 3.702 | 7547 |
| 1716409620 | 3.912 | 0.01 | 0.31 | 3.824 | 3.912 | 3.824 | 1184 |
| 1716323160 | 3.9 | -0.11 | -2.74 | 3.938 | 3.986 | 3.9 | 17259 |
| 1716236760 | 4.01 | 0.11 | 2.87 | 3.952 | 4.024 | 3.902 | 978 |
| 1715977620 | 3.898 | 0.1 | 2.52 | 3.73 | 3.902 | 3.73 | 275 |
| 1715891220 | 3.802 | 0.18 | 4.85 | 3.624 | 3.868 | 3.604 | 10125 |
| 1715804820 | 3.626 | -0.54 | -12.92 | 4.0759999 | 4.218 | 3.586 | 20801 |
| 1715718420 | 4.1639999 | 0.19 | 4.73 | 4.1479999 | 4.1639999 | 4.038 | 3730 |
| 1715631960 | 3.976 | -0.07 | -1.83 | 4.01 | 4.01 | 3.872 | 19088 |
| 1715372820 | 4.05 | 0.13 | 3.42 | 4.04 | 4.05 | 3.996 | 8600 |
| 1715286420 | 3.916 | 0 | 0.00 | 3.916 | 3.916 | 3.916 | 0 |
| 1715200020 | 3.916 | 0.07 | 1.93 | 3.898 | 3.916 | 3.796 | 20183 |
| 1715113620 | 3.842 | -0.06 | -1.59 | 3.842 | 3.842 | 3.842 | 250 |
| 1715027220 | 3.904 | 0.06 | 1.51 | 3.84 | 3.998 | 3.84 | 11057 |
| 1714768020 | 3.846 | -0.12 | -3.12 | 3.788 | 3.848 | 3.788 | 4645 |
| 1714681560 | 3.97 | 0.15 | 3.93 | 3.71 | 3.97 | 3.708 | 3870 |
| 1714508820 | 3.82 | 0.02 | 0.47 | 3.734 | 3.826 | 3.734 | 10215 |
| 1714422420 | 3.802 | 0.05 | 1.39 | 3.716 | 3.838 | 3.672 | 7797 |
| 1714163220 | 3.75 | 0.08 | 2.18 | 3.798 | 3.822 | 3.75 | 7065 |
| 1714076820 | 3.67 | 0.05 | 1.33 | 3.632 | 3.67 | 3.632 | 1008 |
| 1713990420 | 3.622 | -0.14 | -3.77 | 3.776 | 3.776 | 3.622 | 6996 |
| 1713903960 | 3.764 | 0.18 | 5.08 | 3.6 | 3.764 | 3.6 | 280 |
| 1713817560 | 3.582 | -0.06 | -1.54 | 3.65 | 3.65 | 3.552 | 9812 |
| 1713558420 | 3.638 | 0.04 | 1.17 | 3.554 | 3.758 | 3.476 | 13022 |
| 1713472020 | 3.596 | 0.17 | 4.84 | 3.504 | 3.596 | 3.49 | 4095 |
| 1713385620 | 3.43 | 0.05 | 1.54 | 3.242 | 3.43 | 3.236 | 4794 |
| 1713299220 | 3.378 | 0.07 | 2.12 | 3.2679999 | 3.378 | 3.266 | 7044 |
| 1713212820 | 3.308 | -0.05 | -1.49 | 3.448 | 3.448 | 3.2639999 | 6720 |
| 1712953620 | 3.358 | -0.04 | -1.06 | 3.508 | 3.642 | 3.356 | 13297 |
| 1712867220 | 3.394 | -0 | -0.12 | 3.434 | 3.508 | 3.394 | 33541 |
| 1712780760 | 3.398 | -0.07 | -2.07 | 3.414 | 3.414 | 3.36 | 1815 |
| 1712694360 | 3.47 | 0.13 | 3.83 | 3.396 | 3.47 | 3.372 | 3270 |
| 1712607960 | 3.342 | 0.04 | 1.27 | 3.408 | 3.408 | 3.324 | 810 |
| 1712348820 | 3.3 | -0.02 | -0.66 | 3.3 | 3.3 | 3.3 | 340 |
| 1712262360 | 3.322 | -0.12 | -3.60 | 3.476 | 3.476 | 3.322 | 4092 |
| 1712175960 | 3.446 | 0.13 | 3.98 | 3.32 | 3.472 | 3.32 | 6434 |
| 1712089560 | 3.314 | -0.03 | -0.78 | 3.304 | 3.434 | 3.304 | 9112 |
| 1711661160 | 3.34 | 0.18 | 5.70 | 3.16 | 3.34 | 3.16 | 11319 |
| 1711574820 | 3.16 | 0.04 | 1.28 | 3.1 | 3.16 | 3.02 | 9100 |
| 1711488360 | 3.12 | 0 | 0.00 | 3.16 | 3.16 | 3.12 | 344 |
| 1711401960 | 3.12 | 0.04 | 1.30 | 3.06 | 3.12 | 3.02 | 3301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
