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, 2020 5.960 6.040 5.750 6.040 301,377 +0.03(+0.50%)
Nov 27, 2020 5.810 6.020 5.700 6.010 156,071 +0.01(+0.17%)
Nov 26, 2020 5.790 6.070 5.790 6.000 153,326 +0.28(+4.90%)
Nov 25, 2020 5.880 5.910 5.650 5.720 322,061 -0.08(-1.38%)
Nov 24, 2020 5.810 5.880 5.760 5.800 265,584 -0.12(-2.03%)
Nov 23, 2020 6.050 6.120 5.810 5.920 376,252 -0.18(-2.95%)
Nov 20, 2020 6.050 6.250 6.040 6.100 206,745 +0.10(+1.67%)
Nov 19, 2020 5.960 6.080 5.860 6.000 250,086 +0.00(+0.00%)
Nov 18, 2020 6.070 6.130 5.980 6.000 411,056 -0.13(-2.12%)
Nov 17, 2020 6.190 6.280 6.040 6.130 172,577 -0.07(-1.13%)
Nov 16, 2020 6.140 6.340 6.050 6.200 229,542 +0.09(+1.47%)
Nov 13, 2020 6.380 6.390 6.110 6.110 236,668 -0.06(-0.97%)
Nov 12, 2020 6.210 6.440 6.160 6.170 352,384 +0.06(+0.98%)
Nov 11, 2020 6.080 6.120 5.960 6.110 261,152 +0.04(+0.66%)
Nov 10, 2020 6.480 6.490 6.070 6.070 309,015 -0.34(-5.30%)
Nov 09, 2020 6.160 6.430 6.060 6.410 300,456 -0.14(-2.14%)
Nov 06, 2020 6.770 6.790 6.520 6.550 348,003 -0.22(-3.25%)
Nov 05, 2020 6.680 6.820 6.560 6.770 383,347 +0.40(+6.28%)
Nov 04, 2020 6.330 6.530 6.240 6.370 230,870 +0.08(+1.27%)
Nov 03, 2020 6.340 6.390 6.240 6.290 211,088 +0.04(+0.64%)
Nov 02, 2020 6.090 6.280 5.950 6.250 245,963 +0.31(+5.22%)
Oct 30, 2020 5.910 6.010 5.760 5.940 249,505 +0.06(+1.02%)
Oct 29, 2020 5.650 6.040 5.650 5.880 222,535 +0.12(+2.08%)
Oct 28, 2020 6.020 6.020 5.690 5.760 545,708 -0.39(-6.34%)
Oct 27, 2020 5.970 6.190 5.970 6.150 221,030 +0.14(+2.33%)
Oct 26, 2020 6.040 6.200 5.950 6.010 242,373 -0.14(-2.28%)
Oct 23, 2020 6.190 6.250 6.110 6.150 121,876 -0.04(-0.65%)
Oct 22, 2020 6.130 6.200 6.050 6.190 286,065 -0.01(-0.16%)
Oct 21, 2020 6.300 6.300 6.100 6.200 348,516 -0.03(-0.48%)
Oct 20, 2020 6.180 6.250 6.090 6.230 330,360 +0.06(+0.97%)
Oct 19, 2020 6.230 6.360 6.140 6.170 189,855 -0.11(-1.75%)
Oct 16, 2020 6.410 6.460 6.270 6.280 193,768 -0.11(-1.72%)
Oct 15, 2020 6.470 6.560 6.340 6.390 171,599 -0.17(-2.59%)
Oct 14, 2020 6.660 6.780 6.490 6.560 212,912 -0.01(-0.15%)
Oct 13, 2020 6.620 6.640 6.450 6.570 182,225 +0.02(+0.31%)
Oct 09, 2020 6.550 6.550 6.550 0 +0.32(+5.14%)
Oct 08, 2020 6.050 6.280 6.050 6.230 179,030 +0.18(+2.98%)
Oct 07, 2020 6.120 6.160 5.980 6.050 265,153 -0.01(-0.17%)
Oct 06, 2020 6.250 6.330 6.040 6.060 294,100 -0.11(-1.78%)
Oct 05, 2020 6.190 6.300 6.150 6.170 145,994 +0.00(+0.00%)
Oct 02, 2020 6.310 6.420 6.160 6.170 102,718 -0.17(-2.68%)
Oct 01, 2020 6.420 6.450 6.290 6.340 230,160 +0.07(+1.12%)
Sep 30, 2020 6.370 6.370 6.170 6.270 349,575 -0.10(-1.57%)
Sep 29, 2020 6.430 6.520 6.320 6.370 250,352 +0.01(+0.16%)
Sep 28, 2020 6.380 6.460 6.220 6.360 202,108 +0.08(+1.27%)
Sep 25, 2020 6.090 6.320 6.050 6.280 191,618 +0.10(+1.62%)
Sep 24, 2020 5.880 6.290 5.840 6.180 451,806 +0.17(+2.83%)
Sep 23, 2020 6.280 6.330 5.970 6.010 702,372 -0.45(-6.97%)
Sep 22, 2020 6.460 6.630 6.320 6.460 283,619 -0.04(-0.62%)
Sep 21, 2020 6.580 6.660 6.340 6.500 363,593 -0.24(-3.56%)
Sep 18, 2020 6.830 6.910 6.690 6.740 472,804 -0.09(-1.32%)
Sep 17, 2020 6.690 6.960 6.600 6.830 373,879 -0.01(-0.15%)
Sep 16, 2020 6.930 6.950 6.770 6.840 428,946 +0.01(+0.15%)
Sep 15, 2020 6.880 6.980 6.800 6.830 360,628 +0.10(+1.49%)
Sep 14, 2020 6.760 6.910 6.640 6.730 418,329 +0.27(+4.18%)
Sep 11, 2020 6.620 6.690 6.410 6.460 326,337 -0.12(-1.82%)
Sep 10, 2020 6.810 6.910 6.510 6.580 595,325 -0.09(-1.35%)
Sep 09, 2020 6.400 6.740 6.390 6.670 658,990 +0.43(+6.89%)
Sep 08, 2020 6.040 6.410 5.960 6.240 597,314 +0.19(+3.14%)
Sep 04, 2020 6.050 6.050 6.050 0 -0.01(-0.17%)
Sep 03, 2020 5.960 6.070 5.800 6.060 406,114 +0.12(+2.02%)
Sep 02, 2020 5.890 6.020 5.720 5.940 384,700 +0.09(+1.54%)
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.