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 (%)
Nov 30, 2021 5.190 5.270 4.990 5.020 342,698 -0.16(-3.09%)
Nov 29, 2021 5.140 5.180 5.090 5.180 172,062 +0.02(+0.39%)
Nov 26, 2021 5.340 5.340 5.120 5.160 302,689 -0.13(-2.46%)
Nov 25, 2021 5.310 5.320 5.270 5.290 70,641 -0.01(-0.19%)
Nov 24, 2021 5.300 5.370 5.280 5.300 154,040 -0.02(-0.38%)
Nov 23, 2021 5.410 5.500 5.300 5.320 168,524 -0.18(-3.27%)
Nov 22, 2021 5.390 5.550 5.350 5.500 285,319 +0.07(+1.29%)
Nov 19, 2021 5.540 5.610 5.420 5.430 211,513 -0.17(-3.04%)
Nov 18, 2021 5.610 5.600 5.580 5.600 155,065 -0.06(-1.06%)
Nov 17, 2021 5.750 5.790 5.640 5.660 349,478 -0.01(-0.18%)
Nov 16, 2021 5.740 5.800 5.630 5.670 263,931 -0.01(-0.18%)
Nov 15, 2021 5.700 5.750 5.620 5.680 320,546 -0.02(-0.35%)
Nov 12, 2021 5.520 5.700 5.300 5.700 550,006 +0.04(+0.71%)
Nov 11, 2021 5.570 5.700 5.530 5.660 396,161 +0.19(+3.47%)
Nov 10, 2021 5.400 5.470 769,291 +0.13(+2.43%)
Nov 09, 2021 5.230 5.370 5.190 5.340 306,415 +0.10(+1.91%)
Nov 08, 2021 5.300 5.340 5.180 5.240 464,197 -0.03(-0.57%)
Nov 05, 2021 5.130 5.290 5.060 5.270 194,542 +0.19(+3.74%)
Nov 04, 2021 5.290 5.370 5.070 5.080 228,629 -0.08(-1.55%)
Nov 03, 2021 5.000 5.200 4.900 5.160 336,182 +0.12(+2.38%)
Nov 02, 2021 5.240 5.260 4.960 5.040 282,097 -0.22(-4.18%)
Nov 01, 2021 5.120 5.470 5.070 5.260 407,768 +0.19(+3.75%)
Oct 29, 2021 5.190 5.190 5.030 5.070 270,429 -0.17(-3.24%)
Oct 28, 2021 5.310 5.360 5.240 5.240 144,150 -0.05(-0.95%)
Oct 27, 2021 5.340 5.360 5.240 5.290 198,689 -0.01(-0.19%)
Oct 26, 2021 5.280 5.300 274,482 +0.00(+0.00%)
Oct 25, 2021 5.320 5.390 5.300 5.300 295,158 +0.03(+0.57%)
Oct 22, 2021 5.280 5.390 5.220 5.270 264,374 +0.06(+1.15%)
Oct 21, 2021 5.200 5.300 5.160 5.210 181,634 +0.04(+0.77%)
Oct 20, 2021 5.050 5.240 5.000 5.170 213,523 +0.16(+3.19%)
Oct 19, 2021 5.090 5.140 4.960 5.010 155,227 -0.01(-0.20%)
Oct 18, 2021 5.130 5.150 4.980 5.020 150,663 -0.08(-1.57%)
Oct 15, 2021 5.000 5.160 4.970 5.100 167,002 +0.06(+1.19%)
Oct 14, 2021 5.180 5.220 5.020 5.040 257,575 -0.14(-2.70%)
Oct 13, 2021 5.060 5.240 5.060 5.180 400,700 +0.13(+2.57%)
Oct 12, 2021 5.050 5.090 4.950 5.050 203,101 +0.00(+0.00%)
Oct 08, 2021 5.050 5.050 5.050 0 +0.11(+2.23%)
Oct 07, 2021 4.850 5.040 4.810 4.940 217,744 +0.04(+0.82%)
Oct 06, 2021 4.750 4.900 4.750 4.900 172,582 +0.11(+2.30%)
Oct 05, 2021 4.710 4.790 4.620 4.790 195,395 +0.08(+1.70%)
Oct 04, 2021 4.900 4.920 4.690 4.710 247,540 -0.17(-3.48%)
Oct 01, 2021 4.820 4.920 4.800 4.880 125,463 +0.10(+2.09%)
Sep 30, 2021 4.760 4.880 4.700 4.780 122,854 +0.11(+2.36%)
Sep 29, 2021 4.750 4.810 4.650 4.670 180,837 -0.09(-1.89%)
Sep 28, 2021 4.740 4.830 4.700 4.760 187,364 +0.00(+0.00%)
Sep 27, 2021 4.780 4.890 4.760 4.760 163,586 +0.01(+0.21%)
Sep 24, 2021 4.810 4.910 4.740 4.750 159,466 -0.07(-1.45%)
Sep 23, 2021 4.880 4.920 4.780 4.820 185,107 -0.10(-2.03%)
Sep 22, 2021 5.050 5.160 4.920 4.920 251,241 -0.13(-2.57%)
Sep 21, 2021 5.050 5.120 4.970 5.050 172,415 +0.03(+0.60%)
Sep 20, 2021 5.270 5.270 4.960 5.020 334,951 -0.23(-4.38%)
Sep 17, 2021 5.180 5.250 5.020 5.250 1,213,170 +0.07(+1.35%)
Sep 16, 2021 4.980 5.210 4.800 5.180 633,257 +0.08(+1.57%)
Sep 15, 2021 5.050 5.120 5.010 5.100 242,185 +0.07(+1.39%)
Sep 14, 2021 4.970 5.110 4.920 5.030 261,977 +0.06(+1.21%)
Sep 13, 2021 4.720 5.060 4.620 4.970 450,395 +0.35(+7.58%)
Sep 10, 2021 4.710 4.710 4.600 4.620 122,050 -0.02(-0.43%)
Sep 09, 2021 4.650 4.710 4.620 4.640 220,712 +0.02(+0.43%)
Sep 08, 2021 4.720 4.720 4.590 4.620 129,136 -0.09(-1.91%)
Sep 07, 2021 4.850 4.900 4.700 4.710 165,814 -0.16(-3.29%)
Sep 03, 2021 4.870 4.870 4.870 0 +0.15(+3.18%)
Sep 02, 2021 4.760 4.800 4.700 4.720 147,029 -0.06(-1.26%)
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.