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 (%)
Sep 29, 2017 2.070 2.140 2.050 2.080 56,298 +0.00(+0.00%)
Sep 28, 2017 2.000 2.080 2.000 2.080 67,699 +0.09(+4.52%)
Sep 27, 2017 2.040 2.050 1.980 1.990 115,005 -0.09(-4.33%)
Sep 26, 2017 2.190 2.200 2.060 2.080 156,401 -0.12(-5.45%)
Sep 25, 2017 2.190 2.230 2.140 2.200 319,764 +0.10(+4.76%)
Sep 22, 2017 1.990 2.200 1.970 2.100 692,686 +0.11(+5.53%)
Sep 21, 2017 1.980 1.990 1.940 1.990 89,563 +0.04(+2.05%)
Sep 20, 2017 1.880 2.000 1.880 1.950 311,500 +0.10(+5.41%)
Sep 19, 2017 1.800 1.890 1.740 1.850 204,953 +0.07(+3.93%)
Sep 18, 2017 1.800 1.820 1.730 1.780 189,125 +0.01(+0.56%)
Sep 15, 2017 1.720 1.800 1.700 1.770 169,527 +0.02(+1.14%)
Sep 14, 2017 1.660 1.750 1.650 1.750 103,036 +0.08(+4.79%)
Sep 13, 2017 1.640 1.690 1.640 1.670 54,519 +0.07(+4.37%)
Sep 12, 2017 1.650 1.670 1.600 1.600 55,145 -0.01(-0.62%)
Sep 11, 2017 1.620 1.650 1.580 1.610 45,547 -0.01(-0.62%)
Sep 08, 2017 1.580 1.630 1.580 1.620 46,500 +0.06(+3.85%)
Sep 07, 2017 1.570 1.610 1.550 1.560 100,420 +0.01(+0.65%)
Sep 06, 2017 1.550 1.580 1.530 1.550 44,194 -0.05(-3.13%)
Sep 05, 2017 1.480 1.600 1.480 1.600 127,960 +0.10(+6.67%)
Sep 01, 2017 1.500 1.510 1.480 1.500 31,420 +0.03(+2.04%)
Aug 31, 2017 1.460 1.500 1.440 1.470 52,887 +0.02(+1.38%)
Aug 30, 2017 1.420 1.450 1.410 1.450 6,141 +0.05(+3.57%)
Aug 29, 2017 1.420 1.460 1.400 1.400 130,551 +0.00(+0.00%)
Aug 28, 2017 1.410 1.450 1.390 1.400 34,805 +0.00(+0.00%)
Aug 25, 2017 1.400 1.430 1.390 1.400 32,526 -0.02(-1.41%)
Aug 24, 2017 1.420 1.460 1.410 1.420 20,410 +0.01(+0.71%)
Aug 23, 2017 1.380 1.450 1.370 1.410 74,112 +0.04(+2.92%)
Aug 22, 2017 1.370 1.390 1.370 1.370 7,704 -0.02(-1.44%)
Aug 21, 2017 1.390 1.390 1.340 1.390 58,451 -0.01(-0.71%)
Aug 18, 2017 1.420 1.420 1.390 1.400 15,066 -0.03(-2.10%)
Aug 17, 2017 1.430 1.440 1.390 1.430 15,362 +0.03(+2.14%)
Aug 16, 2017 1.380 1.420 1.370 1.400 96,593 -0.02(-1.41%)
Aug 15, 2017 1.430 1.440 1.380 1.420 44,776 +0.02(+1.43%)
Aug 14, 2017 1.440 1.440 1.380 1.400 123,753 -0.04(-2.78%)
Aug 11, 2017 1.460 1.460 1.430 1.440 5,900 -0.03(-2.04%)
Aug 10, 2017 1.460 1.470 1.420 1.470 38,106 +0.02(+1.38%)
Aug 09, 2017 1.450 1.470 1.450 1.450 74,800 +0.00(+0.00%)
Aug 08, 2017 1.450 1.450 1.430 1.450 34,762 -0.02(-1.36%)
Aug 04, 2017 1.470 1.480 1.450 1.470 53,842 -0.01(-0.68%)
Aug 03, 2017 1.450 1.480 1.440 1.480 38,166 +0.02(+1.37%)
Aug 02, 2017 1.450 1.470 1.440 1.460 21,200 -0.03(-2.01%)
Aug 01, 2017 1.480 1.490 1.440 1.490 45,456 -0.02(-1.32%)
Jul 31, 2017 1.550 1.550 1.490 1.510 52,809 -0.04(-2.58%)
Jul 28, 2017 1.550 1.550 1.510 1.550 39,691 +0.01(+0.65%)
Jul 27, 2017 1.480 1.550 1.480 1.540 52,093 +0.01(+0.65%)
Jul 26, 2017 1.500 1.530 1.490 1.530 54,511 +0.02(+1.32%)
Jul 25, 2017 1.480 1.520 1.480 1.510 55,516 +0.03(+2.03%)
Jul 24, 2017 1.500 1.500 1.480 1.480 43,689 -0.01(-0.67%)
Jul 21, 2017 1.490 1.500 1.470 1.490 15,590 +0.00(+0.00%)
Jul 20, 2017 1.460 1.500 1.450 1.490 12,137 +0.01(+0.68%)
Jul 19, 2017 1.510 1.510 1.470 1.480 86,877 -0.04(-2.63%)
Jul 18, 2017 1.480 1.540 1.480 1.520 79,713 +0.05(+3.40%)
Jul 17, 2017 1.440 1.480 1.440 1.470 60,218 +0.00(+0.00%)
Jul 14, 2017 1.440 1.480 1.440 1.470 55,688 +0.07(+5.00%)
Jul 13, 2017 1.420 1.440 1.400 1.400 62,877 +0.00(+0.00%)
Jul 12, 2017 1.420 1.430 1.390 1.400 74,634 +0.00(+0.00%)
Jul 11, 2017 1.420 1.450 1.380 1.400 175,510 -0.04(-2.78%)
Jul 10, 2017 1.420 1.440 1.420 1.440 67,732 +0.02(+1.41%)
Jul 07, 2017 1.430 1.430 1.410 1.420 92,163 +0.01(+0.71%)
Jul 06, 2017 1.420 1.440 1.410 1.410 46,633 -0.02(-1.40%)
Jul 05, 2017 1.440 1.440 1.400 1.430 82,696 +0.00(+0.00%)
Jul 04, 2017 1.440 1.450 1.430 1.430 20,078 -0.01(-0.69%)
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.