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 (%)
Jan 31, 2020 5.520 5.640 5.500 5.500 177,728 +0.05(+0.92%)
Jan 30, 2020 5.420 5.600 5.370 5.450 238,663 +0.04(+0.74%)
Jan 29, 2020 5.440 5.510 5.290 5.410 256,906 +0.02(+0.37%)
Jan 28, 2020 5.670 5.670 5.280 5.390 377,631 -0.35(-6.10%)
Jan 27, 2020 6.000 6.080 5.660 5.740 436,977 -0.20(-3.37%)
Jan 24, 2020 5.400 5.970 5.350 5.940 556,468 +0.55(+10.20%)
Jan 23, 2020 5.410 5.580 5.350 5.390 165,370 -0.03(-0.55%)
Jan 22, 2020 5.450 5.510 5.420 5.420 104,581 +0.00(+0.00%)
Jan 21, 2020 5.390 5.480 5.270 5.420 184,057 +0.06(+1.12%)
Jan 20, 2020 5.620 5.620 5.340 5.360 119,724 -0.21(-3.77%)
Jan 17, 2020 5.610 5.670 5.410 5.570 247,233 -0.10(-1.76%)
Jan 16, 2020 5.560 5.700 5.420 5.670 179,368 +0.10(+1.80%)
Jan 15, 2020 5.470 5.600 5.360 5.570 166,040 +0.11(+2.01%)
Jan 14, 2020 5.210 5.470 5.210 5.460 334,931 +0.25(+4.80%)
Jan 13, 2020 5.450 5.460 5.210 5.210 114,482 -0.21(-3.87%)
Jan 10, 2020 5.350 5.520 5.340 5.420 127,755 +0.07(+1.31%)
Jan 09, 2020 5.460 5.470 5.280 5.350 280,052 -0.19(-3.43%)
Jan 08, 2020 5.750 5.760 5.480 5.540 249,414 -0.23(-3.99%)
Jan 07, 2020 5.450 5.850 5.440 5.770 248,417 +0.35(+6.46%)
Jan 06, 2020 5.650 5.650 5.420 5.420 189,710 -0.01(-0.18%)
Jan 03, 2020 5.570 5.630 5.430 5.430 184,867 -0.06(-1.09%)
Jan 02, 2020 5.570 5.650 5.460 5.490 178,176 -0.08(-1.44%)
Dec 31, 2019 5.570 5.570 5.570 0 -0.01(-0.18%)
Dec 30, 2019 5.510 5.770 5.490 5.580 273,470 -0.01(-0.18%)
Dec 27, 2019 5.500 5.590 5.430 5.590 354,188 +0.13(+2.38%)
Dec 24, 2019 5.460 5.460 5.460 0 +0.13(+2.44%)
Dec 23, 2019 5.150 5.370 5.090 5.330 334,156 +0.29(+5.75%)
Dec 20, 2019 5.100 5.120 5.040 5.040 98,659 -0.06(-1.18%)
Dec 19, 2019 5.030 5.140 4.990 5.100 218,453 +0.07(+1.39%)
Dec 18, 2019 4.980 5.030 4.890 5.030 103,732 -0.01(-0.20%)
Dec 17, 2019 5.040 5.080 4.980 5.040 110,095 -0.04(-0.79%)
Dec 16, 2019 5.040 5.120 4.990 5.080 153,934 +0.01(+0.20%)
Dec 13, 2019 4.910 5.150 4.910 5.070 298,582 +0.11(+2.22%)
Dec 12, 2019 5.000 5.050 4.880 4.960 159,943 +0.00(+0.00%)
Dec 11, 2019 4.950 4.990 4.910 4.960 237,465 +0.05(+1.02%)
Dec 10, 2019 4.870 4.970 4.790 4.910 153,775 +0.04(+0.82%)
Dec 09, 2019 4.950 4.950 4.730 4.870 182,378 +0.00(+0.00%)
Dec 06, 2019 4.860 4.990 4.810 4.870 154,125 -0.05(-1.02%)
Dec 05, 2019 4.960 5.060 4.840 4.920 230,952 +0.01(+0.20%)
Dec 04, 2019 5.060 5.080 4.900 4.910 160,900 -0.12(-2.39%)
Dec 03, 2019 5.020 5.170 4.930 5.030 344,183 +0.13(+2.65%)
Dec 02, 2019 4.780 5.060 4.750 4.900 357,728 +0.12(+2.51%)
Nov 29, 2019 4.740 4.800 4.630 4.780 122,103 +0.03(+0.63%)
Nov 28, 2019 4.640 4.790 4.640 4.750 152,780 +0.02(+0.42%)
Nov 27, 2019 4.700 4.760 4.500 4.730 268,806 +0.18(+3.96%)
Nov 26, 2019 4.200 4.650 4.070 4.550 419,754 +0.26(+6.06%)
Nov 25, 2019 4.570 4.720 4.290 4.290 428,707 -0.33(-7.14%)
Nov 22, 2019 4.620 4.720 4.570 4.620 207,970 -0.01(-0.22%)
Nov 21, 2019 4.810 4.840 4.550 4.630 162,456 -0.19(-3.94%)
Nov 20, 2019 4.820 4.880 4.760 4.820 115,439 +0.00(+0.00%)
Nov 19, 2019 4.910 4.960 4.820 4.820 151,632 -0.09(-1.83%)
Nov 18, 2019 4.890 5.000 4.850 4.910 218,993 +0.05(+1.03%)
Nov 15, 2019 4.970 5.060 4.730 4.860 358,455 -0.06(-1.22%)
Nov 14, 2019 4.780 4.930 4.780 4.920 147,542 +0.19(+4.02%)
Nov 13, 2019 4.600 4.840 4.600 4.730 206,850 +0.08(+1.72%)
Nov 12, 2019 4.680 4.710 4.510 4.650 249,534 -0.06(-1.27%)
Nov 11, 2019 4.740 4.740 4.610 4.710 187,165 -0.03(-0.63%)
Nov 08, 2019 4.700 4.790 4.600 4.740 183,326 +0.05(+1.07%)
Nov 07, 2019 4.770 4.830 4.680 4.690 270,681 -0.08(-1.68%)
Nov 06, 2019 4.760 4.900 4.760 4.770 181,099 +0.01(+0.21%)
Nov 05, 2019 4.920 4.920 4.660 4.760 194,195 -0.19(-3.84%)
Nov 04, 2019 5.000 5.040 4.850 4.950 181,174 -0.01(-0.20%)
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.