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 26, 2021 5.950 5.960 5.620 5.650 418,102 -0.34(-5.68%)
Feb 25, 2021 6.300 6.350 5.950 5.990 304,804 -0.39(-6.11%)
Feb 24, 2021 6.110 6.490 6.080 6.380 259,903 +0.19(+3.07%)
Feb 23, 2021 6.320 6.370 6.070 6.190 304,639 -0.22(-3.43%)
Feb 22, 2021 6.010 6.460 6.010 6.410 344,803 +0.50(+8.46%)
Feb 19, 2021 5.800 5.940 5.780 5.910 437,435 +0.15(+2.60%)
Feb 18, 2021 5.800 5.900 5.760 5.760 301,181 -0.04(-0.69%)
Feb 17, 2021 5.900 5.930 5.750 5.800 466,554 -0.15(-2.52%)
Feb 16, 2021 6.200 6.230 5.940 5.950 506,871 -0.21(-3.41%)
Feb 12, 2021 6.160 6.160 6.160 0 +0.08(+1.32%)
Feb 11, 2021 6.280 6.280 6.070 6.080 218,933 -0.18(-2.88%)
Feb 10, 2021 6.350 6.350 6.210 6.260 245,998 -0.04(-0.63%)
Feb 09, 2021 6.410 6.410 6.210 6.300 377,850 -0.06(-0.94%)
Feb 08, 2021 6.390 6.440 6.330 6.360 286,008 +0.06(+0.95%)
Feb 05, 2021 6.360 6.380 6.240 6.300 223,471 -0.03(-0.47%)
Feb 04, 2021 6.390 6.530 6.310 6.330 348,335 -0.14(-2.16%)
Feb 03, 2021 6.610 6.620 6.460 6.470 239,127 -0.01(-0.15%)
Feb 02, 2021 6.390 6.580 6.340 6.480 238,792 -0.11(-1.67%)
Feb 01, 2021 6.610 6.630 6.350 6.590 375,323 +0.32(+5.10%)
Jan 29, 2021 6.580 6.760 6.270 6.270 470,229 -0.24(-3.69%)
Jan 28, 2021 6.550 6.740 6.350 6.510 328,212 +0.17(+2.68%)
Jan 27, 2021 6.410 6.640 6.300 6.340 448,574 -0.23(-3.50%)
Jan 26, 2021 6.710 6.850 6.570 6.570 300,941 -0.23(-3.38%)
Jan 25, 2021 7.160 7.190 6.710 6.800 412,669 -0.30(-4.23%)
Jan 22, 2021 7.440 7.440 7.100 7.100 357,787 -0.52(-6.82%)
Jan 21, 2021 7.700 7.730 7.490 7.620 237,491 -0.09(-1.17%)
Jan 20, 2021 7.740 7.810 7.610 7.710 191,046 +0.01(+0.13%)
Jan 19, 2021 7.780 7.780 7.540 7.700 273,341 -0.01(-0.13%)
Jan 18, 2021 7.580 7.720 7.580 7.710 131,051 +0.10(+1.31%)
Jan 15, 2021 7.720 7.770 7.600 7.610 342,116 -0.13(-1.68%)
Jan 14, 2021 7.850 7.990 7.710 7.740 324,956 -0.11(-1.40%)
Jan 13, 2021 7.550 7.880 7.550 7.850 380,409 +0.06(+0.77%)
Jan 12, 2021 7.600 7.800 7.600 7.790 445,758 +0.12(+1.56%)
Jan 11, 2021 7.620 7.880 7.500 7.670 437,838 -0.15(-1.92%)
Jan 08, 2021 7.890 7.970 7.710 7.820 385,564 -0.36(-4.40%)
Jan 07, 2021 8.050 8.210 7.960 8.180 405,447 +0.09(+1.11%)
Jan 06, 2021 8.180 8.190 7.350 8.090 607,356 -0.16(-1.94%)
Jan 05, 2021 8.250 8.400 8.130 8.250 331,839 +0.01(+0.12%)
Jan 04, 2021 8.260 8.380 8.150 8.240 381,551 +0.18(+2.23%)
Dec 31, 2020 8.060 8.060 8.060 0 +0.01(+0.12%)
Dec 30, 2020 7.410 8.050 7.380 8.050 576,068 +0.65(+8.78%)
Dec 29, 2020 7.100 7.470 7.020 7.400 355,388 +0.27(+3.79%)
Dec 24, 2020 7.130 7.130 7.130 0 -0.07(-0.97%)
Dec 23, 2020 7.140 7.380 7.120 7.200 377,144 +0.10(+1.41%)
Dec 22, 2020 7.160 7.440 7.030 7.100 478,985 +0.01(+0.14%)
Dec 21, 2020 6.950 7.240 6.880 7.090 391,563 +0.21(+3.05%)
Dec 18, 2020 6.870 6.990 6.850 6.880 554,254 +0.01(+0.15%)
Dec 17, 2020 6.650 7.000 6.650 6.870 393,979 +0.31(+4.73%)
Dec 16, 2020 6.200 6.580 6.190 6.560 376,082 +0.36(+5.81%)
Dec 15, 2020 6.100 6.250 6.090 6.200 144,626 +0.17(+2.82%)
Dec 14, 2020 6.240 6.330 6.010 6.030 183,049 -0.23(-3.67%)
Dec 11, 2020 6.230 6.330 6.180 6.260 171,783 +0.02(+0.32%)
Dec 10, 2020 6.290 6.370 6.210 6.240 170,221 +0.01(+0.16%)
Dec 09, 2020 6.320 6.410 6.160 6.230 270,180 -0.19(-2.96%)
Dec 08, 2020 6.450 6.530 6.350 6.420 337,110 -0.02(-0.31%)
Dec 07, 2020 6.200 6.550 6.200 6.440 361,228 +0.21(+3.37%)
Dec 04, 2020 6.220 6.370 6.180 6.230 234,668 +0.03(+0.48%)
Dec 03, 2020 6.270 6.290 6.150 6.200 148,174 -0.03(-0.48%)
Dec 02, 2020 6.120 6.330 6.120 6.230 279,175 +0.07(+1.14%)
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.