Aris Mining Corp (ZP1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.066 | 1.83741648107 | 3.592 | 3.776 | 3.496 | 1334 | 3.57778594 | DE |
| 4 | -0.072 | -1.93029490617 | 3.73 | 3.776 | 3.2 | 3984 | 3.5039239 | DE |
| 12 | -0.6119999 | -14.3325506869 | 4.2699999 | 4.538 | 3.2 | 5224 | 3.78570788 | DE |
| 26 | -0.214 | -5.52685950413 | 3.872 | 4.604 | 3 | 7771 | 4.01000656 | DE |
| 52 | 0.738 | 25.2739726027 | 2.92 | 4.604 | 2.52 | 7062 | 3.6884999 | DE |
| 156 | 1.478 | 67.7981651376 | 2.18 | 4.604 | 1.99 | 7095 | 3.38109765 | DE |
| 260 | 1.478 | 67.7981651376 | 2.18 | 4.604 | 1.99 | 7095 | 3.38109765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.728 | 0.01 | 0.22 | 3.776 | 3.776 | 3.664 | 1544 |
| 1736458020 | 3.72 | 0.12 | 3.28 | 3.7 | 3.764 | 3.7 | 987 |
| 1736371620 | 3.602 | 0.09 | 2.68 | 3.602 | 3.602 | 3.602 | 595 |
| 1736285220 | 3.508 | -0.11 | -3.09 | 3.53 | 3.536 | 3.496 | 3050 |
| 1736198820 | 3.62 | 0.03 | 0.78 | 3.602 | 3.62 | 3.602 | 1039 |
| 1735939620 | 3.592 | 0.08 | 2.34 | 3.592 | 3.592 | 3.592 | 1000 |
| 1735853220 | 3.51 | 0.15 | 4.46 | 3.332 | 3.516 | 3.328 | 21195 |
| 1735594020 | 3.36 | 0.02 | 0.72 | 3.448 | 3.448 | 3.346 | 713 |
| 1735334820 | 3.336 | -0.04 | -1.24 | 3.34 | 3.444 | 3.336 | 942 |
| 1734989220 | 3.378 | 0.04 | 1.32 | 3.306 | 3.378 | 3.306 | 1225 |
| 1734730020 | 3.334 | 0.1 | 2.96 | 3.262 | 3.334 | 3.2 | 3465 |
| 1734643620 | 3.238 | -0.19 | -5.60 | 3.536 | 3.536 | 3.202 | 5873 |
| 1734557220 | 3.43 | -0.21 | -5.82 | 3.67 | 3.67 | 3.43 | 2800 |
| 1734470820 | 3.642 | 0.06 | 1.73 | 3.594 | 3.642 | 3.454 | 9437 |
| 1734384420 | 3.58 | -0.04 | -1.21 | 3.59 | 3.598 | 3.58 | 1046 |
| 1734125220 | 3.624 | -0.11 | -2.89 | 3.73 | 3.73 | 3.61 | 6400 |
| 1734038820 | 3.732 | -0.14 | -3.67 | 3.862 | 3.98 | 3.732 | 3524 |
| 1733952420 | 3.874 | 0.05 | 1.36 | 3.94 | 3.94 | 3.866 | 794 |
| 1733866020 | 3.822 | 0.07 | 1.76 | 3.746 | 3.822 | 3.702 | 12650 |
| 1733779620 | 3.756 | 0.24 | 6.70 | 3.678 | 3.822 | 3.65 | 1116 |
| 1733520420 | 3.52 | -0.05 | -1.35 | 3.55 | 3.55 | 3.52 | 1850 |
| 1733434020 | 3.568 | -0.05 | -1.33 | 3.494 | 3.568 | 3.48 | 3859 |
| 1733347620 | 3.616 | -0 | -0.11 | 3.568 | 3.68 | 3.568 | 5159 |
| 1733261220 | 3.62 | 0.17 | 4.99 | 3.528 | 3.62 | 3.4 | 8103 |
| 1733174820 | 3.448 | -0.19 | -5.17 | 3.54 | 3.65 | 3.448 | 1535 |
| 1732915620 | 3.636 | -0.01 | -0.38 | 3.602 | 3.69 | 3.602 | 8768 |
| 1732829220 | 3.65 | -0.2 | -5.24 | 3.81 | 3.81 | 3.618 | 28794 |
| 1732742820 | 3.852 | -0.02 | -0.47 | 3.974 | 3.974 | 3.852 | 1050 |
| 1732656420 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1732570020 | 3.87 | -0.1 | -2.52 | 4.022 | 4.022 | 3.826 | 3712 |
| 1732310820 | 3.97 | 0.01 | 0.25 | 4 | 4 | 3.97 | 775 |
| 1732224420 | 3.96 | 0.01 | 0.25 | 3.948 | 3.96 | 3.884 | 5136 |
| 1732138020 | 3.95 | 0.09 | 2.28 | 3.96 | 3.96 | 3.95 | 10386 |
| 1732051620 | 3.862 | -0.11 | -2.77 | 4 | 4.088 | 3.862 | 5360 |
| 1731965220 | 3.972 | 0.31 | 8.58 | 3.838 | 3.972 | 3.838 | 1520 |
| 1731705960 | 3.658 | -0.2 | -5.09 | 3.71 | 3.788 | 3.604 | 38451 |
| 1731619560 | 3.854 | 0.17 | 4.73 | 3.528 | 3.854 | 3.528 | 5579 |
| 1731533160 | 3.68 | -0.2 | -5.20 | 3.9 | 3.9 | 3.514 | 6374 |
| 1731446820 | 3.882 | 0.08 | 2.16 | 3.716 | 3.882 | 3.716 | 1452 |
| 1731360420 | 3.8 | -0.21 | -5.14 | 3.85 | 3.85 | 3.752 | 4428 |
| 1731101220 | 4.006 | -0.09 | -2.20 | 3.986 | 4.054 | 3.986 | 2900 |
| 1731014760 | 4.096 | 0.1 | 2.40 | 3.982 | 4.096 | 3.978 | 1680 |
| 1730928360 | 4 | -0.09 | -2.20 | 3.998 | 4.064 | 3.988 | 6792 |
| 1730841960 | 4.09 | -0.11 | -2.62 | 4.212 | 4.212 | 4.09 | 722 |
| 1730755560 | 4.2 | -0.03 | -0.71 | 4.234 | 4.234 | 4.102 | 11887 |
| 1730496360 | 4.23 | -0.02 | -0.42 | 4.332 | 4.332 | 4.23 | 2025 |
| 1730409960 | 4.248 | -0.05 | -1.21 | 4.222 | 4.248 | 4.222 | 7080 |
| 1730323560 | 4.3 | -0.19 | -4.19 | 4.41 | 4.432 | 4.3 | 2163 |
| 1730237160 | 4.488 | 0.29 | 6.91 | 4.282 | 4.488 | 4.282 | 1860 |
| 1730150760 | 4.198 | -0.29 | -6.38 | 4.198 | 4.198 | 4.198 | 1720 |
| 1729887960 | 4.484 | 0 | 0.00 | 4.484 | 4.484 | 4.484 | 0 |
| 1729801560 | 4.484 | 0.03 | 0.76 | 4.346 | 4.484 | 4.346 | 258 |
| 1729715160 | 4.45 | -0.01 | -0.18 | 4.5 | 4.5 | 4.372 | 2462 |
| 1729628760 | 4.458 | 0.11 | 2.53 | 4.408 | 4.502 | 4.408 | 3630 |
| 1729542360 | 4.348 | -0.14 | -3.21 | 4.506 | 4.538 | 4.348 | 3214 |
| 1729283160 | 4.492 | 0.23 | 5.40 | 4.2699999 | 4.492 | 4.2699999 | 8326 |
| 1729196760 | 4.2619999 | -0.06 | -1.30 | 4.2619999 | 4.2619999 | 4.2619999 | 800 |
| 1729110360 | 4.3179999 | 0.1 | 2.27 | 4.158 | 4.3179999 | 4.07 | 14857 |
| 1729023960 | 4.222 | 0.22 | 5.44 | 3.986 | 4.222 | 3.986 | 1145 |
| 1728937620 | 4.0039999 | -0.14 | -3.38 | 4.024 | 4.064 | 3.964 | 17432 |
| 1728678360 | 4.144 | 0.1 | 2.57 | 4.09 | 4.144 | 4.058 | 23600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
