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 30, 2019 5.160 5.220 4.770 5.000 352,290 -0.23(-4.40%)
Sep 27, 2019 5.400 5.400 5.010 5.230 573,121 -0.17(-3.15%)
Sep 26, 2019 5.260 5.500 5.240 5.400 330,374 +0.03(+0.56%)
Sep 25, 2019 5.630 5.630 5.260 5.370 253,633 -0.23(-4.11%)
Sep 24, 2019 5.360 5.640 5.220 5.600 474,126 +0.23(+4.28%)
Sep 23, 2019 5.200 5.450 5.040 5.370 460,196 +0.30(+5.92%)
Sep 20, 2019 5.070 5.070 4.750 5.070 349,262 +0.06(+1.20%)
Sep 19, 2019 4.640 5.100 4.640 5.010 229,117 +0.41(+8.91%)
Sep 18, 2019 4.700 4.700 4.510 4.600 261,725 -0.08(-1.71%)
Sep 17, 2019 4.530 4.800 4.450 4.680 225,801 +0.12(+2.63%)
Sep 16, 2019 4.910 4.910 4.440 4.560 392,854 -0.09(-1.94%)
Sep 13, 2019 4.770 4.990 4.650 4.650 192,931 -0.11(-2.31%)
Sep 12, 2019 4.900 5.130 4.760 4.760 298,778 -0.05(-1.04%)
Sep 11, 2019 4.960 4.960 4.730 4.810 233,752 -0.07(-1.43%)
Sep 10, 2019 4.950 5.050 4.750 4.880 210,137 -0.07(-1.41%)
Sep 09, 2019 5.100 5.240 4.950 4.950 192,400 -0.10(-1.98%)
Sep 06, 2019 5.200 5.330 5.040 5.050 241,822 -0.13(-2.51%)
Sep 05, 2019 5.600 5.600 5.180 5.180 324,819 -0.43(-7.66%)
Sep 04, 2019 5.600 5.670 5.510 5.610 294,113 +0.01(+0.18%)
Sep 03, 2019 5.540 5.720 5.540 5.600 353,470 +0.06(+1.08%)
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%)
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.