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 (%)
May 31, 2021 5.240 5.240 5.110 5.220 251,779 +0.01(+0.19%)
May 28, 2021 5.120 5.280 5.120 5.210 483,060 +0.09(+1.76%)
May 27, 2021 5.180 5.200 5.070 5.120 1,518,832 -0.08(-1.54%)
May 26, 2021 5.350 5.410 5.190 5.200 326,261 -0.04(-0.76%)
May 25, 2021 5.300 5.300 5.100 5.240 437,445 -0.07(-1.32%)
May 21, 2021 5.310 5.310 5.310 0 +0.01(+0.19%)
May 20, 2021 5.460 5.460 5.300 5.300 318,625 -0.14(-2.57%)
May 19, 2021 5.380 5.560 5.370 5.440 306,261 +0.00(+0.00%)
May 18, 2021 5.580 5.590 5.390 5.440 267,855 -0.13(-2.33%)
May 17, 2021 5.250 5.610 5.250 5.570 872,055 +0.33(+6.30%)
May 14, 2021 5.190 5.370 5.110 5.240 378,372 +0.21(+4.17%)
May 13, 2021 5.110 5.110 5.000 5.030 387,466 -0.03(-0.59%)
May 12, 2021 5.130 5.160 5.030 5.060 457,222 -0.07(-1.36%)
May 11, 2021 5.100 5.160 5.020 5.130 319,085 -0.01(-0.19%)
May 10, 2021 5.330 5.340 5.130 5.140 272,516 -0.10(-1.91%)
May 07, 2021 5.150 5.350 5.150 5.240 489,406 +0.15(+2.95%)
May 06, 2021 5.040 5.220 5.040 5.090 605,962 +0.05(+0.99%)
May 05, 2021 5.140 5.140 4.950 5.040 309,964 +0.00(+0.00%)
May 04, 2021 5.240 5.270 5.020 5.040 481,214 -0.21(-4.00%)
May 03, 2021 5.210 5.300 5.090 5.250 888,609 +0.11(+2.14%)
Apr 30, 2021 5.250 5.250 5.120 5.140 435,516 -0.09(-1.72%)
Apr 29, 2021 5.370 5.380 5.220 5.230 368,476 -0.19(-3.51%)
Apr 28, 2021 5.350 5.440 5.270 5.420 156,648 +0.08(+1.50%)
Apr 27, 2021 5.450 5.500 5.320 5.340 323,163 -0.10(-1.84%)
Apr 26, 2021 5.500 5.500 5.400 5.440 100,853 +0.02(+0.37%)
Apr 23, 2021 5.450 5.460 5.350 5.420 208,040 +0.04(+0.74%)
Apr 22, 2021 5.520 5.520 5.360 5.380 425,549 -0.13(-2.36%)
Apr 21, 2021 5.510 5.600 5.470 5.510 303,455 +0.00(+0.00%)
Apr 20, 2021 5.500 5.560 5.470 5.510 218,232 -0.05(-0.90%)
Apr 19, 2021 5.700 5.710 5.520 5.560 214,262 -0.13(-2.28%)
Apr 16, 2021 5.800 5.800 5.630 5.690 277,700 +0.00(+0.00%)
Apr 15, 2021 5.550 5.790 5.500 5.690 350,329 +0.26(+4.79%)
Apr 14, 2021 5.620 5.650 5.430 5.430 167,992 -0.18(-3.21%)
Apr 13, 2021 5.580 5.680 5.490 5.610 264,517 +0.06(+1.08%)
Apr 12, 2021 5.730 5.790 5.500 5.550 209,404 -0.21(-3.65%)
Apr 09, 2021 5.840 5.840 5.740 5.760 199,957 -0.12(-2.04%)
Apr 08, 2021 5.850 5.890 5.790 5.880 566,607 +0.14(+2.44%)
Apr 07, 2021 5.780 5.910 5.690 5.740 244,544 +0.03(+0.53%)
Apr 06, 2021 5.690 5.840 5.610 5.710 298,104 +0.02(+0.35%)
Apr 05, 2021 5.740 5.780 5.640 5.690 273,232 -0.04(-0.70%)
Apr 01, 2021 5.730 5.730 5.730 0 +0.34(+6.31%)
Mar 31, 2021 5.320 5.470 5.300 5.390 319,550 +0.05(+0.94%)
Mar 30, 2021 5.370 5.430 5.280 5.340 249,506 -0.16(-2.91%)
Mar 29, 2021 5.360 5.520 5.330 5.500 315,758 +0.03(+0.55%)
Mar 26, 2021 5.330 5.470 5.280 5.470 202,028 +0.08(+1.48%)
Mar 25, 2021 5.460 5.520 5.340 5.390 252,523 -0.10(-1.82%)
Mar 24, 2021 5.530 5.570 5.440 5.490 216,257 -0.02(-0.36%)
Mar 23, 2021 5.740 5.750 5.470 5.510 458,795 -0.23(-4.01%)
Mar 22, 2021 5.850 5.910 5.690 5.740 386,352 -0.18(-3.04%)
Mar 19, 2021 5.910 5.960 5.800 5.920 999,291 +0.02(+0.34%)
Mar 18, 2021 5.860 5.970 5.800 5.900 491,900 -0.01(-0.17%)
Mar 17, 2021 5.650 5.950 5.580 5.910 940,911 +0.30(+5.35%)
Mar 16, 2021 5.620 5.730 5.510 5.610 473,952 -0.01(-0.18%)
Mar 15, 2021 5.900 6.220 5.270 5.620 2,113,331 -0.57(-9.21%)
Mar 12, 2021 6.010 6.190 5.980 6.190 69,246 -0.01(-0.16%)
Mar 11, 2021 6.150 6.300 6.110 6.200 284,642 +0.09(+1.47%)
Mar 10, 2021 6.110 6.180 5.980 6.110 194,985 +0.00(+0.00%)
Mar 09, 2021 5.820 6.200 5.820 6.110 484,451 +0.48(+8.53%)
Mar 08, 2021 5.620 5.730 5.570 5.630 140,350 +0.00(+0.00%)
Mar 05, 2021 5.680 5.700 5.490 5.630 395,882 -0.05(-0.88%)
Mar 04, 2021 5.850 5.870 5.500 5.680 1,020,003 +0.08(+1.43%)
Mar 03, 2021 5.730 5.810 5.580 5.600 412,894 -0.29(-4.92%)
Mar 02, 2021 5.700 5.940 5.640 5.890 429,385 +0.25(+4.43%)
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.