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 (%)
Aug 31, 2018 2.180 2.180 2.180 0 +0.01(+0.46%)
Aug 30, 2018 2.240 2.270 2.170 2.170 96,709 -0.14(-6.06%)
Aug 29, 2018 2.350 2.370 2.310 2.310 20,069 -0.01(-0.43%)
Aug 28, 2018 2.350 2.350 2.300 2.320 58,700 -0.03(-1.28%)
Aug 27, 2018 2.250 2.350 2.240 2.350 92,349 +0.11(+4.91%)
Aug 24, 2018 2.190 2.270 2.190 2.240 61,332 +0.06(+2.75%)
Aug 23, 2018 2.300 2.300 2.180 2.180 68,067 -0.10(-4.39%)
Aug 22, 2018 2.210 2.300 2.210 2.280 70,816 +0.09(+4.11%)
Aug 21, 2018 2.160 2.200 2.150 2.190 187,777 +0.05(+2.34%)
Aug 20, 2018 2.130 2.200 2.120 2.140 87,540 +0.01(+0.47%)
Aug 17, 2018 2.080 2.150 2.050 2.130 88,732 +0.07(+3.40%)
Aug 16, 2018 2.210 2.230 2.030 2.060 168,376 -0.14(-6.36%)
Aug 15, 2018 2.470 2.470 2.180 2.200 103,929 -0.12(-5.17%)
Aug 14, 2018 2.320 2.330 2.280 2.320 81,225 +0.04(+1.75%)
Aug 13, 2018 2.410 2.410 2.280 2.280 79,828 -0.16(-6.56%)
Aug 10, 2018 2.450 2.480 2.410 2.440 82,114 +0.02(+0.83%)
Aug 09, 2018 2.450 2.470 2.410 2.420 26,638 -0.02(-0.82%)
Aug 08, 2018 2.530 2.530 2.440 2.440 163,031 -0.09(-3.56%)
Aug 07, 2018 2.590 2.650 2.460 2.530 87,934 +0.01(+0.40%)
Aug 03, 2018 2.520 2.520 2.520 0 +0.07(+2.86%)
Aug 02, 2018 2.520 2.530 2.420 2.450 64,208 -0.05(-2.00%)
Aug 01, 2018 2.560 2.560 2.500 2.500 52,550 -0.03(-1.19%)
Jul 31, 2018 2.510 2.570 2.510 2.530 57,196 +0.01(+0.40%)
Jul 30, 2018 2.460 2.570 2.460 2.520 38,550 +0.04(+1.61%)
Jul 27, 2018 2.460 2.530 2.450 2.480 72,410 +0.01(+0.40%)
Jul 26, 2018 2.540 2.540 2.440 2.470 51,648 -0.07(-2.76%)
Jul 25, 2018 2.570 2.600 2.540 2.540 58,848 -0.05(-1.93%)
Jul 24, 2018 2.630 2.650 2.540 2.590 67,314 -0.04(-1.52%)
Jul 23, 2018 2.670 2.590 2.630 20,116 -0.02(-0.75%)
Jul 20, 2018 2.630 2.720 2.630 2.650 43,256 -0.01(-0.38%)
Jul 19, 2018 2.660 2.700 2.610 2.660 40,961 -0.05(-1.85%)
Jul 18, 2018 2.640 2.710 2.570 2.710 76,000 +0.04(+1.50%)
Jul 17, 2018 2.740 2.780 2.630 2.670 102,772 -0.07(-2.55%)
Jul 16, 2018 2.830 2.840 2.740 2.740 32,570 -0.09(-3.18%)
Jul 13, 2018 2.800 2.850 2.760 2.830 59,420 +0.02(+0.71%)
Jul 12, 2018 2.730 2.860 2.730 2.810 62,854 +0.09(+3.31%)
Jul 11, 2018 2.740 2.790 2.700 2.720 42,297 -0.05(-1.81%)
Jul 10, 2018 2.810 2.840 2.770 2.770 30,609 -0.03(-1.07%)
Jul 09, 2018 2.860 2.950 2.760 2.800 117,239 -0.08(-2.78%)
Jul 06, 2018 3.050 3.050 2.880 2.880 89,140 -0.07(-2.37%)
Jul 05, 2018 2.920 2.960 2.920 2.950 47,047 +0.04(+1.37%)
Jul 04, 2018 2.930 2.935 2.890 2.910 30,626 -0.02(-0.68%)
Jul 03, 2018 2.980 2.980 2.910 2.930 90,757 +0.05(+1.74%)
Jun 29, 2018 2.880 2.880 2.880 0 +0.11(+3.97%)
Jun 28, 2018 2.820 2.830 2.730 2.770 88,255 -0.08(-2.81%)
Jun 27, 2018 2.850 2.865 2.840 2.850 57,576 -0.01(-0.35%)
Jun 26, 2018 2.890 2.900 2.850 2.860 125,486 -0.03(-1.04%)
Jun 25, 2018 2.950 2.980 2.880 2.890 113,970 -0.01(-0.34%)
Jun 22, 2018 3.000 3.010 2.900 2.900 117,753 -0.05(-1.69%)
Jun 21, 2018 3.020 3.050 2.930 2.950 144,836 -0.06(-1.99%)
Jun 20, 2018 3.070 3.080 3.000 3.010 53,021 -0.05(-1.63%)
Jun 19, 2018 3.030 3.060 2.970 3.060 101,128 +0.03(+0.99%)
Jun 18, 2018 3.100 3.100 2.990 3.030 123,026 -0.05(-1.62%)
Jun 15, 2018 3.160 3.160 3.080 100,694 -0.08(-2.53%)
Jun 14, 2018 3.180 3.190 3.140 3.160 70,612 +0.02(+0.64%)
Jun 13, 2018 3.170 3.240 3.140 3.140 68,351 -0.03(-0.95%)
Jun 12, 2018 3.220 3.350 3.150 3.170 255,559 -0.08(-2.46%)
Jun 11, 2018 3.140 3.250 3.140 3.250 44,273 +0.14(+4.50%)
Jun 08, 2018 3.200 3.200 3.090 3.110 59,908 -0.08(-2.51%)
Jun 07, 2018 3.210 3.240 3.160 3.190 41,766 +0.04(+1.27%)
Jun 06, 2018 3.240 3.240 3.080 3.150 124,379 -0.11(-3.37%)
Jun 05, 2018 3.230 3.280 3.210 3.260 56,196 +0.06(+1.87%)
Jun 04, 2018 3.140 3.280 3.130 3.200 170,209 +0.09(+2.89%)
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.