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 30, 2019 5.540 5.540 5.540 0 -0.06(-1.07%)
Aug 29, 2019 5.750 5.750 5.440 5.600 196,758 -0.15(-2.61%)
Aug 28, 2019 5.420 5.800 5.320 5.750 373,602 -0.06(-1.03%)
Aug 27, 2019 5.600 5.910 5.600 5.810 246,389 +0.21(+3.75%)
Aug 26, 2019 5.630 5.750 5.510 5.600 345,019 +0.04(+0.72%)
Aug 23, 2019 5.430 5.630 5.430 5.560 334,179 +0.08(+1.46%)
Aug 22, 2019 5.540 5.640 5.400 5.480 239,465 -0.03(-0.54%)
Aug 21, 2019 5.650 5.720 5.430 5.510 266,438 -0.12(-2.13%)
Aug 20, 2019 5.460 5.670 5.420 5.630 347,720 +0.17(+3.11%)
Aug 19, 2019 5.480 5.500 5.200 5.460 329,712 -0.08(-1.44%)
Aug 16, 2019 5.540 5.640 5.440 5.540 494,310 -0.01(-0.18%)
Aug 15, 2019 5.380 5.660 5.340 5.550 285,630 +0.10(+1.83%)
Aug 14, 2019 5.410 5.700 5.410 5.450 226,955 +0.05(+0.93%)
Aug 13, 2019 5.650 5.650 5.300 5.400 291,159 -0.19(-3.40%)
Aug 12, 2019 5.600 5.770 5.560 5.590 145,496 -0.01(-0.18%)
Aug 09, 2019 5.600 5.690 5.540 5.600 150,920 +0.04(+0.72%)
Aug 08, 2019 5.450 5.660 5.240 5.560 181,669 +0.14(+2.58%)
Aug 07, 2019 5.580 5.800 5.370 5.420 324,444 -0.09(-1.63%)
Aug 06, 2019 5.390 5.520 5.370 5.510 213,006 +0.25(+4.75%)
Aug 02, 2019 5.260 5.260 5.260 0 +0.08(+1.54%)
Aug 01, 2019 4.940 5.270 4.850 5.180 198,223 +0.22(+4.44%)
Jul 31, 2019 5.110 5.230 4.910 4.960 220,645 -0.21(-4.06%)
Jul 30, 2019 5.000 5.170 4.900 5.170 271,564 +0.16(+3.19%)
Jul 29, 2019 4.820 5.050 4.690 5.010 123,192 +0.19(+3.94%)
Jul 26, 2019 4.850 4.850 4.640 4.820 187,745 -0.03(-0.62%)
Jul 25, 2019 4.910 4.960 4.750 4.850 107,087 -0.06(-1.22%)
Jul 24, 2019 4.960 5.100 4.880 4.910 241,793 -0.06(-1.21%)
Jul 23, 2019 4.790 5.040 4.760 4.970 417,702 +0.18(+3.76%)
Jul 22, 2019 4.550 4.800 4.460 4.790 341,918 +0.24(+5.27%)
Jul 19, 2019 4.490 4.600 4.280 4.550 213,497 -0.01(-0.22%)
Jul 18, 2019 4.280 4.590 4.250 4.560 302,452 +0.28(+6.54%)
Jul 17, 2019 4.230 4.300 4.190 4.280 103,659 +0.02(+0.47%)
Jul 16, 2019 4.320 4.350 4.200 4.260 51,093 -0.06(-1.39%)
Jul 15, 2019 4.220 4.350 4.220 4.320 84,654 +0.11(+2.61%)
Jul 12, 2019 4.230 4.250 4.130 4.210 79,320 -0.02(-0.47%)
Jul 11, 2019 4.130 4.280 4.120 4.230 165,808 +0.00(+0.00%)
Jul 10, 2019 4.190 4.230 4.090 4.230 123,569 +0.06(+1.44%)
Jul 09, 2019 4.090 4.200 3.950 4.170 154,532 +0.11(+2.71%)
Jul 08, 2019 4.190 4.190 4.000 4.060 116,344 -0.12(-2.87%)
Jul 05, 2019 4.140 4.190 4.030 4.180 97,632 -0.01(-0.24%)
Jul 04, 2019 4.280 4.280 4.150 4.190 62,122 -0.11(-2.56%)
Jul 03, 2019 4.420 4.480 4.220 4.300 160,396 -0.08(-1.83%)
Jul 02, 2019 4.160 4.430 4.130 4.380 147,410 +0.21(+5.04%)
Jun 28, 2019 4.170 4.170 4.170 0 +0.04(+0.97%)
Jun 27, 2019 4.150 4.180 4.120 4.130 106,807 -0.05(-1.20%)
Jun 26, 2019 4.340 4.400 4.180 4.180 274,175 -0.19(-4.35%)
Jun 25, 2019 4.520 4.580 4.360 4.370 230,461 -0.09(-2.02%)
Jun 24, 2019 4.490 4.680 4.250 4.460 455,490 -0.08(-1.76%)
Jun 21, 2019 4.500 4.550 4.410 4.540 88,297 +0.05(+1.11%)
Jun 20, 2019 4.550 4.580 4.440 4.490 475,345 -0.02(-0.44%)
Jun 19, 2019 4.350 4.530 4.260 4.510 179,354 +0.12(+2.73%)
Jun 18, 2019 4.550 4.550 4.340 4.390 154,271 -0.18(-3.94%)
Jun 17, 2019 4.640 4.640 4.450 4.570 191,273 +0.06(+1.33%)
Jun 14, 2019 4.570 4.630 4.440 4.510 380,721 +0.19(+4.40%)
Jun 13, 2019 4.290 4.340 4.240 4.320 145,775 +0.13(+3.10%)
Jun 12, 2019 4.020 4.250 3.990 4.190 137,611 +0.20(+5.01%)
Jun 11, 2019 3.990 4.040 3.820 3.990 283,586 -0.05(-1.24%)
Jun 10, 2019 3.950 4.040 3.870 4.040 257,318 +0.03(+0.75%)
Jun 07, 2019 3.980 4.080 3.900 4.010 230,688 +0.07(+1.78%)
Jun 06, 2019 3.720 3.940 3.680 3.940 224,830 +0.23(+6.20%)
Jun 05, 2019 3.700 3.790 3.650 3.710 153,816 +0.09(+2.49%)
Jun 04, 2019 3.600 3.710 3.590 3.620 101,602 -0.05(-1.36%)
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.