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 (%)
Feb 28, 2019 4.350 4.420 4.350 4.400 114,916 +0.04(+0.92%)
Feb 27, 2019 4.410 4.430 4.280 4.360 108,538 -0.05(-1.13%)
Feb 26, 2019 4.250 4.420 4.250 4.410 79,979 +0.15(+3.52%)
Feb 25, 2019 4.380 4.450 4.260 4.260 170,973 -0.11(-2.52%)
Feb 22, 2019 4.270 4.370 4.260 4.370 206,462 +0.14(+3.31%)
Feb 21, 2019 4.320 4.440 4.210 4.230 155,846 -0.10(-2.31%)
Feb 20, 2019 4.670 4.670 4.310 4.330 278,364 -0.09(-2.04%)
Feb 19, 2019 4.190 4.570 4.180 4.420 381,407 +0.34(+8.33%)
Feb 15, 2019 4.080 4.080 4.080 0 +0.08(+2.00%)
Feb 14, 2019 3.990 4.040 3.960 4.000 101,344 +0.01(+0.25%)
Feb 13, 2019 4.040 4.070 3.910 3.990 111,089 +0.01(+0.25%)
Feb 12, 2019 3.990 4.030 3.950 3.980 184,286 +0.04(+1.02%)
Feb 11, 2019 3.960 3.970 3.900 3.940 76,301 +0.00(+0.00%)
Feb 08, 2019 3.890 3.950 3.890 3.940 101,336 +0.10(+2.60%)
Feb 07, 2019 3.920 3.920 3.810 3.840 185,414 -0.01(-0.26%)
Feb 06, 2019 3.970 3.980 3.800 3.850 194,565 -0.05(-1.28%)
Feb 05, 2019 3.800 3.930 3.720 3.900 209,840 +0.15(+4.00%)
Feb 04, 2019 3.730 3.800 3.660 3.750 182,176 +0.05(+1.35%)
Feb 01, 2019 3.670 3.800 3.630 3.700 271,583 +0.07(+1.93%)
Jan 31, 2019 3.510 3.630 3.500 3.630 176,008 +0.18(+5.22%)
Jan 30, 2019 3.390 3.450 3.380 3.450 103,074 +0.09(+2.68%)
Jan 29, 2019 3.410 3.430 3.360 3.360 173,329 +0.00(+0.00%)
Jan 28, 2019 3.400 3.410 3.340 3.360 82,834 +0.08(+2.44%)
Jan 25, 2019 3.270 3.330 3.210 3.280 118,866 +0.04(+1.23%)
Jan 24, 2019 3.170 3.300 3.170 3.240 59,589 +0.02(+0.62%)
Jan 23, 2019 3.250 3.250 3.050 3.220 107,371 -0.05(-1.53%)
Jan 22, 2019 3.400 3.430 3.260 3.270 74,380 -0.14(-4.11%)
Jan 21, 2019 3.500 3.520 3.310 3.410 48,469 -0.12(-3.40%)
Jan 18, 2019 3.540 3.570 3.470 3.530 104,856 -0.06(-1.67%)
Jan 17, 2019 3.440 3.640 3.440 3.590 142,256 +0.13(+3.76%)
Jan 16, 2019 3.380 3.480 3.320 3.460 79,324 +0.08(+2.37%)
Jan 15, 2019 3.430 3.430 3.360 3.380 44,678 -0.02(-0.59%)
Jan 14, 2019 3.230 3.430 3.120 3.400 189,333 +0.24(+7.59%)
Jan 11, 2019 3.170 3.190 3.090 3.160 51,258 +0.03(+0.96%)
Jan 10, 2019 3.180 3.180 3.100 3.130 50,517 -0.04(-1.26%)
Jan 09, 2019 3.190 3.200 3.150 3.170 27,179 -0.01(-0.31%)
Jan 08, 2019 3.260 3.260 3.120 3.180 84,625 -0.08(-2.45%)
Jan 07, 2019 3.250 3.370 3.230 3.260 210,605 +0.11(+3.49%)
Jan 04, 2019 3.180 3.180 3.050 3.150 102,110 -0.03(-0.94%)
Jan 03, 2019 2.950 3.180 2.950 3.180 287,194 +0.23(+7.80%)
Jan 02, 2019 2.820 2.950 2.800 2.950 68,613 +0.13(+4.61%)
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%)
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.