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 (%)
Jan 31, 2018 2.150 2.180 2.110 2.110 63,166 -0.02(-0.94%)
Jan 30, 2018 2.200 2.240 2.060 2.130 78,940 -0.03(-1.39%)
Jan 29, 2018 2.210 2.220 2.110 2.160 46,985 -0.07(-3.14%)
Jan 26, 2018 2.220 2.240 2.190 2.230 53,033 +0.00(+0.00%)
Jan 25, 2018 2.220 2.240 2.170 2.230 66,064 +0.00(+0.00%)
Jan 24, 2018 2.250 2.250 2.180 2.230 206,081 -0.02(-0.89%)
Jan 23, 2018 2.200 2.250 2.180 2.250 77,687 +0.09(+4.17%)
Jan 22, 2018 2.200 2.220 2.150 2.160 70,059 -0.04(-1.82%)
Jan 19, 2018 2.190 2.220 2.190 2.200 68,355 +0.02(+0.92%)
Jan 18, 2018 2.220 2.250 2.150 2.180 80,167 -0.02(-0.91%)
Jan 17, 2018 2.250 2.260 2.180 2.200 82,344 -0.02(-0.90%)
Jan 16, 2018 2.180 2.210 2.160 2.220 154,900 +0.05(+2.30%)
Jan 15, 2018 2.100 2.170 2.080 2.170 107,071 +0.09(+4.33%)
Jan 12, 2018 2.050 2.090 2.030 2.080 57,585 +0.06(+2.97%)
Jan 11, 2018 2.090 2.100 2.000 2.020 68,160 -0.07(-3.35%)
Jan 10, 2018 2.010 2.090 2.010 2.090 57,219 +0.08(+3.98%)
Jan 09, 2018 2.030 2.030 1.960 2.010 67,778 -0.03(-1.47%)
Jan 08, 2018 2.040 2.040 1.980 2.040 65,467 -0.01(-0.49%)
Jan 05, 2018 2.040 2.080 2.020 2.050 54,570 +0.00(+0.00%)
Jan 04, 2018 2.020 2.080 2.010 2.050 55,662 +0.02(+0.99%)
Jan 03, 2018 1.980 2.050 1.980 2.030 64,938 -0.02(-0.98%)
Jan 02, 2018 2.010 2.050 1.930 2.050 101,943 +0.09(+4.59%)
Dec 29, 2017 1.960 1.960 1.960 0 +0.03(+1.55%)
Dec 28, 2017 1.910 1.940 1.880 1.930 52,330 -0.01(-0.52%)
Dec 27, 2017 1.910 1.950 1.910 1.940 21,900 +0.05(+2.65%)
Dec 22, 2017 1.930 1.950 1.890 1.890 35,126 -0.01(-0.53%)
Dec 21, 2017 1.880 1.960 1.880 1.900 35,555 +0.03(+1.60%)
Dec 20, 2017 1.880 1.900 1.870 1.870 21,338 -0.02(-1.06%)
Dec 19, 2017 1.870 1.890 1.850 1.890 29,129 +0.00(+0.00%)
Dec 18, 2017 1.890 1.900 1.850 1.890 43,227 +0.00(+0.00%)
Dec 15, 2017 1.880 1.920 1.860 1.890 31,075 -0.02(-1.05%)
Dec 14, 2017 1.960 1.960 1.880 1.910 11,090 -0.05(-2.55%)
Dec 13, 2017 1.870 1.970 1.850 1.960 56,672 +0.09(+4.81%)
Dec 12, 2017 1.870 1.870 1.850 1.870 23,725 +0.01(+0.54%)
Dec 11, 2017 1.870 1.870 1.850 1.860 38,819 +0.03(+1.64%)
Dec 08, 2017 1.850 1.870 1.810 1.830 18,759 -0.01(-0.54%)
Dec 07, 2017 1.870 1.880 1.840 1.840 45,884 -0.03(-1.60%)
Dec 06, 2017 1.870 1.870 1.840 1.870 56,383 +0.02(+1.08%)
Dec 05, 2017 1.870 1.870 1.800 1.850 51,336 +0.00(+0.00%)
Dec 04, 2017 1.860 1.880 1.840 1.850 36,249 -0.03(-1.60%)
Dec 01, 2017 1.870 1.890 1.860 1.880 25,791 +0.02(+1.08%)
Nov 30, 2017 1.880 1.890 1.860 1.860 21,552 -0.04(-2.11%)
Nov 29, 2017 1.880 1.910 1.870 1.900 9,483 +0.00(+0.00%)
Nov 28, 2017 1.950 1.950 1.890 1.900 68,372 -0.03(-1.55%)
Nov 27, 2017 1.970 1.970 1.920 1.930 58,983 -0.01(-0.52%)
Nov 24, 2017 1.970 1.980 1.930 1.940 50,833 -0.04(-2.02%)
Nov 23, 2017 1.970 1.980 1.960 1.980 31,089 +0.02(+1.02%)
Nov 22, 2017 1.970 1.980 1.940 1.960 30,425 +0.01(+0.51%)
Nov 21, 2017 1.970 1.980 1.950 1.950 39,054 -0.02(-1.02%)
Nov 20, 2017 1.970 1.980 1.920 1.970 34,058 +0.00(+0.00%)
Nov 17, 2017 1.950 2.000 1.950 1.970 35,342 +0.06(+3.14%)
Nov 16, 2017 1.940 1.960 1.900 1.910 19,468 -0.04(-2.05%)
Nov 15, 2017 1.990 2.000 1.940 1.950 41,934 -0.03(-1.52%)
Nov 14, 2017 2.060 2.070 1.950 1.980 89,196 -0.01(-0.50%)
Nov 13, 2017 1.920 2.000 1.910 1.990 85,130 +0.08(+4.19%)
Nov 10, 2017 1.930 1.930 1.900 1.910 36,857 +0.01(+0.53%)
Nov 09, 2017 1.910 1.930 1.900 1.900 25,267 -0.02(-1.04%)
Nov 08, 2017 1.960 1.970 1.860 1.920 8,433 +0.03(+1.59%)
Nov 07, 2017 1.880 1.890 1.820 1.890 8,044 +0.02(+1.07%)
Nov 06, 2017 1.870 1.900 1.870 1.870 29,945 +0.02(+1.08%)
Nov 03, 2017 1.850 1.870 1.830 1.850 43,093 +0.00(+0.00%)
Nov 02, 2017 1.830 1.850 1.830 1.850 51,566 +0.01(+0.54%)
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.