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 (%)
Dec 31, 2018 2.820 2.820 2.820 0 +0.04(+1.44%)
Dec 28, 2018 2.800 2.810 2.760 2.780 9,858 -0.02(-0.71%)
Dec 27, 2018 2.800 2.820 2.770 2.800 35,697 +0.04(+1.45%)
Dec 24, 2018 2.760 2.760 2.760 0 +0.03(+1.10%)
Dec 21, 2018 2.780 2.790 2.720 2.730 29,079 -0.02(-0.73%)
Dec 20, 2018 2.770 2.800 2.750 2.750 54,263 +0.03(+1.10%)
Dec 19, 2018 2.780 2.820 2.700 2.720 79,608 -0.08(-2.86%)
Dec 18, 2018 2.800 2.840 2.780 2.800 47,257 -0.05(-1.75%)
Dec 17, 2018 2.790 2.870 2.770 2.850 25,036 +0.06(+2.15%)
Dec 14, 2018 2.800 2.840 2.720 2.790 68,053 -0.05(-1.76%)
Dec 13, 2018 2.860 2.870 2.800 2.840 45,706 -0.06(-2.07%)
Dec 12, 2018 2.890 2.910 2.830 2.900 57,339 +0.06(+2.11%)
Dec 11, 2018 2.830 2.870 2.830 2.840 72,614 +0.03(+1.07%)
Dec 10, 2018 2.780 2.840 2.770 2.810 76,238 +0.03(+1.08%)
Dec 07, 2018 2.650 2.780 2.650 2.780 126,975 +0.09(+3.35%)
Dec 06, 2018 2.650 2.710 2.650 2.690 104,254 +0.05(+1.89%)
Dec 05, 2018 2.610 2.680 2.600 2.640 19,110 +0.02(+0.76%)
Dec 04, 2018 2.600 2.700 2.600 2.620 62,770 +0.03(+1.16%)
Dec 03, 2018 2.580 2.650 2.570 2.590 61,643 +0.06(+2.37%)
Nov 30, 2018 2.550 2.600 2.500 2.530 47,982 -0.02(-0.78%)
Nov 29, 2018 2.690 2.690 2.500 2.550 29,766 -0.04(-1.54%)
Nov 28, 2018 2.410 2.620 2.390 2.590 44,212 +0.17(+7.02%)
Nov 27, 2018 2.460 2.470 2.370 2.420 67,185 -0.04(-1.63%)
Nov 26, 2018 2.650 2.650 2.370 2.460 259,024 -0.21(-7.87%)
Nov 23, 2018 2.740 2.740 2.640 2.670 30,301 -0.06(-2.20%)
Nov 22, 2018 2.600 2.740 2.600 2.730 42,233 +0.06(+2.25%)
Nov 21, 2018 2.650 2.750 2.650 2.670 37,143 +0.03(+1.14%)
Nov 20, 2018 2.650 2.670 2.620 2.640 43,344 -0.04(-1.49%)
Nov 19, 2018 2.660 2.700 2.620 2.680 14,155 -0.03(-1.11%)
Nov 16, 2018 2.540 2.710 2.540 2.710 157,859 +0.16(+6.27%)
Nov 15, 2018 2.530 2.550 2.510 2.550 48,668 +0.02(+0.79%)
Nov 14, 2018 2.420 2.580 2.400 2.530 99,472 +0.19(+8.12%)
Nov 13, 2018 2.440 2.440 2.310 2.340 53,909 -0.05(-2.09%)
Nov 12, 2018 2.360 2.400 2.330 2.390 25,325 +0.01(+0.42%)
Nov 09, 2018 2.300 2.390 2.270 2.380 49,548 +0.04(+1.71%)
Nov 08, 2018 2.370 2.390 2.340 2.340 35,495 -0.03(-1.27%)
Nov 07, 2018 2.480 2.480 2.370 2.370 53,657 -0.08(-3.27%)
Nov 06, 2018 2.510 2.510 2.450 2.450 27,025 -0.03(-1.21%)
Nov 05, 2018 2.440 2.510 2.440 2.480 7,147 +0.03(+1.22%)
Nov 02, 2018 2.510 2.510 2.370 2.450 31,579 -0.06(-2.39%)
Nov 01, 2018 2.350 2.520 2.350 2.510 89,050 +0.19(+8.19%)
Oct 31, 2018 2.270 2.370 2.270 2.320 45,359 +0.05(+2.20%)
Oct 30, 2018 2.360 2.360 2.250 2.270 41,567 -0.04(-1.73%)
Oct 29, 2018 2.370 2.380 2.300 2.310 52,813 +0.00(+0.00%)
Oct 26, 2018 2.310 2.380 2.260 2.310 44,341 +0.01(+0.43%)
Oct 25, 2018 2.370 2.480 2.270 2.300 91,969 -0.10(-4.17%)
Oct 24, 2018 2.420 2.420 2.370 2.400 22,772 +0.01(+0.42%)
Oct 23, 2018 2.450 2.520 2.390 2.390 98,564 -0.06(-2.45%)
Oct 22, 2018 2.450 2.570 2.400 2.450 55,121 +0.00(+0.00%)
Oct 19, 2018 2.490 2.490 2.450 2.450 73,232 +0.00(+0.00%)
Oct 18, 2018 2.540 2.580 2.450 2.450 122,434 +0.01(+0.41%)
Oct 17, 2018 2.500 2.550 2.420 2.440 103,298 -0.07(-2.79%)
Oct 16, 2018 2.620 2.650 2.510 2.510 28,095 -0.07(-2.71%)
Oct 15, 2018 2.560 2.670 2.540 2.580 53,214 +0.07(+2.79%)
Oct 12, 2018 2.660 2.670 2.450 2.510 96,505 -0.19(-7.04%)
Oct 11, 2018 2.510 2.700 2.510 2.700 73,497 +0.18(+7.14%)
Oct 10, 2018 2.450 2.520 2.390 2.520 36,382 -0.02(-0.79%)
Oct 09, 2018 2.600 2.600 2.380 2.540 51,044 -0.06(-2.31%)
Oct 05, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 04, 2018 2.560 2.610 2.490 2.600 134,277 +0.10(+4.00%)
Oct 03, 2018 2.430 2.500 2.430 2.500 36,954 +0.11(+4.60%)
Oct 02, 2018 2.270 2.430 2.250 2.390 185,806 +0.12(+5.29%)
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.