Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Mining Corp (TSX: GCM )

3.110 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.690 2.690 2.610 2.680 110,604 +0.07(+2.68%)
Apr 27, 2018 2.670 2.690 2.610 2.610 71,818 -0.01(-0.38%)
Apr 26, 2018 2.590 2.650 2.590 2.620 79,776 +0.03(+1.16%)
Apr 25, 2018 2.530 2.600 2.530 2.590 24,600 +0.04(+1.57%)
Apr 24, 2018 2.650 2.650 2.520 2.550 120,793 -0.02(-0.78%)
Apr 23, 2018 2.590 2.590 2.550 2.570 54,696 +0.05(+1.98%)
Apr 20, 2018 2.600 2.620 2.520 2.520 207,032 -0.07(-2.70%)
Apr 19, 2018 2.560 2.650 2.560 2.590 111,890 +0.04(+1.57%)
Apr 18, 2018 2.490 2.600 2.450 2.550 486,385 +0.12(+4.94%)
Apr 17, 2018 2.440 2.480 2.430 2.430 285,448 +0.01(+0.41%)
Apr 16, 2018 2.440 2.460 2.360 2.420 327,998 +0.02(+0.83%)
Apr 13, 2018 2.420 2.420 2.380 2.400 43,807 +0.02(+0.84%)
Apr 12, 2018 2.440 2.440 2.020 2.380 303,538 -0.02(-0.83%)
Apr 11, 2018 2.420 2.480 2.380 2.400 36,581 +0.05(+2.13%)
Apr 10, 2018 2.380 2.400 2.350 2.350 16,556 -0.02(-0.84%)
Apr 09, 2018 2.400 2.460 2.350 2.370 33,247 -0.01(-0.42%)
Apr 06, 2018 2.420 2.490 2.370 2.380 30,491 -0.02(-0.83%)
Apr 05, 2018 2.360 2.420 2.350 2.400 20,679 +0.03(+1.27%)
Apr 04, 2018 2.400 2.420 2.320 2.370 16,935 -0.02(-0.84%)
Apr 03, 2018 2.370 2.400 2.340 2.390 15,634 +0.02(+0.84%)
Apr 02, 2018 2.460 2.460 2.370 2.370 8,200 -0.02(-0.84%)
Mar 29, 2018 2.390 2.390 2.390 0 -0.06(-2.45%)
Mar 28, 2018 2.450 2.520 2.410 2.450 103,211 +0.04(+1.66%)
Mar 27, 2018 2.400 2.500 2.370 2.410 53,624 +0.03(+1.26%)
Mar 26, 2018 2.430 2.430 2.380 2.380 49,600 +0.01(+0.42%)
Mar 23, 2018 2.440 2.500 2.350 2.370 23,902 +0.01(+0.42%)
Mar 22, 2018 2.500 2.500 2.360 2.360 36,619 -0.14(-5.60%)
Mar 21, 2018 2.440 2.540 2.420 2.500 30,090 +0.08(+3.31%)
Mar 20, 2018 2.380 2.440 2.340 2.420 40,529 +0.07(+2.98%)
Mar 19, 2018 2.410 2.420 2.350 2.350 25,432 -0.06(-2.49%)
Mar 16, 2018 2.470 2.470 2.350 2.410 37,518 -0.05(-2.03%)
Mar 15, 2018 2.450 2.480 2.450 2.460 17,491 -0.04(-1.60%)
Mar 14, 2018 2.410 2.500 2.390 2.500 21,829 +0.07(+2.88%)
Mar 13, 2018 2.430 2.480 2.310 2.430 41,848 +0.17(+7.52%)
Mar 12, 2018 2.410 2.410 2.150 2.260 175,295 -0.19(-7.76%)
Mar 09, 2018 2.490 2.510 2.450 2.450 11,548 -0.02(-0.81%)
Mar 08, 2018 2.450 2.510 2.440 2.470 25,834 +0.01(+0.41%)
Mar 07, 2018 2.500 2.510 2.460 2.460 48,428 -0.04(-1.60%)
Mar 06, 2018 2.530 2.570 2.470 2.500 42,655 -0.04(-1.57%)
Mar 05, 2018 2.550 2.580 2.530 2.540 18,958 +0.00(+0.00%)
Mar 02, 2018 2.540 2.580 2.520 2.540 50,212 +0.01(+0.40%)
Mar 01, 2018 2.550 2.560 2.460 2.530 22,413 -0.01(-0.39%)
Feb 28, 2018 2.450 2.540 2.350 2.540 67,896 +0.14(+5.83%)
Feb 27, 2018 2.480 2.560 2.400 2.400 86,292 -0.10(-4.00%)
Feb 26, 2018 2.570 2.600 2.500 2.500 78,592 -0.10(-3.85%)
Feb 23, 2018 2.570 2.650 2.540 2.600 70,235 +0.07(+2.77%)
Feb 22, 2018 2.530 86,270 -0.02(-0.78%)
Feb 21, 2018 2.750 2.760 2.490 2.550 323,761 -0.10(-3.77%)
Feb 20, 2018 2.390 2.820 2.380 2.650 353,956 +0.28(+11.81%)
Feb 16, 2018 2.370 2.370 2.370 0 -0.03(-1.25%)
Feb 15, 2018 2.250 2.400 2.200 2.400 120,141 +0.17(+7.62%)
Feb 14, 2018 2.140 2.250 2.140 2.230 119,431 +0.12(+5.69%)
Feb 13, 2018 2.150 2.170 2.100 2.110 45,528 -0.02(-0.94%)
Feb 12, 2018 2.120 2.180 2.090 2.130 17,800 +0.01(+0.47%)
Feb 09, 2018 2.120 2.150 2.040 2.120 42,722 +0.01(+0.47%)
Feb 08, 2018 2.160 2.160 2.100 2.110 31,028 +0.04(+1.93%)
Feb 07, 2018 2.100 2.100 2.050 2.070 86,863 -0.03(-1.43%)
Feb 06, 2018 2.080 2.110 2.050 2.100 99,499 +0.03(+1.45%)
Feb 05, 2018 2.020 2.170 2.020 2.070 127,245 +0.05(+2.48%)
Feb 02, 2018 2.050 2.060 2.050 2.020 56,066 -0.04(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.