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, 2017 1.880 1.890 1.860 1.860 21,552 -0.04(-2.11%)
Nov 29, 2017 1.880 1.910 1.870 1.900 9,483 +0.00(+0.00%)
Nov 28, 2017 1.950 1.950 1.890 1.900 68,372 -0.03(-1.55%)
Nov 27, 2017 1.970 1.970 1.920 1.930 58,983 -0.01(-0.52%)
Nov 24, 2017 1.970 1.980 1.930 1.940 50,833 -0.04(-2.02%)
Nov 23, 2017 1.970 1.980 1.960 1.980 31,089 +0.02(+1.02%)
Nov 22, 2017 1.970 1.980 1.940 1.960 30,425 +0.01(+0.51%)
Nov 21, 2017 1.970 1.980 1.950 1.950 39,054 -0.02(-1.02%)
Nov 20, 2017 1.970 1.980 1.920 1.970 34,058 +0.00(+0.00%)
Nov 17, 2017 1.950 2.000 1.950 1.970 35,342 +0.06(+3.14%)
Nov 16, 2017 1.940 1.960 1.900 1.910 19,468 -0.04(-2.05%)
Nov 15, 2017 1.990 2.000 1.940 1.950 41,934 -0.03(-1.52%)
Nov 14, 2017 2.060 2.070 1.950 1.980 89,196 -0.01(-0.50%)
Nov 13, 2017 1.920 2.000 1.910 1.990 85,130 +0.08(+4.19%)
Nov 10, 2017 1.930 1.930 1.900 1.910 36,857 +0.01(+0.53%)
Nov 09, 2017 1.910 1.930 1.900 1.900 25,267 -0.02(-1.04%)
Nov 08, 2017 1.960 1.970 1.860 1.920 8,433 +0.03(+1.59%)
Nov 07, 2017 1.880 1.890 1.820 1.890 8,044 +0.02(+1.07%)
Nov 06, 2017 1.870 1.900 1.870 1.870 29,945 +0.02(+1.08%)
Nov 03, 2017 1.850 1.870 1.830 1.850 43,093 +0.00(+0.00%)
Nov 02, 2017 1.830 1.850 1.830 1.850 51,566 +0.01(+0.54%)
Nov 01, 2017 1.800 1.840 1.800 1.840 30,822 +0.03(+1.66%)
Oct 31, 2017 1.820 1.820 1.800 1.810 22,232 +0.01(+0.56%)
Oct 30, 2017 1.810 1.830 1.790 1.800 33,939 +0.00(+0.00%)
Oct 27, 2017 1.840 1.840 1.780 1.800 96,833 -0.02(-1.10%)
Oct 26, 2017 1.850 1.850 1.810 1.820 46,558 -0.02(-1.09%)
Oct 25, 2017 1.850 1.850 1.810 1.840 33,910 -0.01(-0.54%)
Oct 24, 2017 1.840 1.850 1.810 1.850 53,314 +0.03(+1.65%)
Oct 23, 2017 1.840 1.850 1.810 1.820 54,918 -0.02(-1.09%)
Oct 20, 2017 1.830 1.840 1.790 1.840 103,612 +0.01(+0.55%)
Oct 19, 2017 1.780 1.850 1.780 1.830 81,983 +0.06(+3.39%)
Oct 18, 2017 1.780 1.800 1.760 1.770 185,539 -0.02(-1.12%)
Oct 17, 2017 1.810 1.820 1.730 1.790 148,459 -0.04(-2.19%)
Oct 16, 2017 1.880 1.920 1.780 1.830 92,995 -0.06(-3.17%)
Oct 13, 2017 1.850 1.890 1.840 1.890 53,225 +0.03(+1.61%)
Oct 12, 2017 1.890 1.900 1.840 1.860 117,936 -0.01(-0.53%)
Oct 11, 2017 1.870 1.920 1.840 1.870 106,103 +0.00(+0.00%)
Oct 10, 2017 1.980 1.990 1.870 1.870 167,442 -0.09(-4.59%)
Oct 06, 2017 1.960 1.970 1.910 1.960 158,468 -0.03(-1.51%)
Oct 05, 2017 2.000 2.030 1.960 1.990 40,737 -0.01(-0.50%)
Oct 04, 2017 1.990 2.030 1.950 2.000 102,482 +0.07(+3.63%)
Oct 03, 2017 1.980 1.980 1.920 1.930 109,848 -0.07(-3.50%)
Oct 02, 2017 2.070 2.120 1.980 2.000 122,911 -0.08(-3.85%)
Sep 29, 2017 2.070 2.140 2.050 2.080 56,298 +0.00(+0.00%)
Sep 28, 2017 2.000 2.080 2.000 2.080 67,699 +0.09(+4.52%)
Sep 27, 2017 2.040 2.050 1.980 1.990 115,005 -0.09(-4.33%)
Sep 26, 2017 2.190 2.200 2.060 2.080 156,401 -0.12(-5.45%)
Sep 25, 2017 2.190 2.230 2.140 2.200 319,764 +0.10(+4.76%)
Sep 22, 2017 1.990 2.200 1.970 2.100 692,686 +0.11(+5.53%)
Sep 21, 2017 1.980 1.990 1.940 1.990 89,563 +0.04(+2.05%)
Sep 20, 2017 1.880 2.000 1.880 1.950 311,500 +0.10(+5.41%)
Sep 19, 2017 1.800 1.890 1.740 1.850 204,953 +0.07(+3.93%)
Sep 18, 2017 1.800 1.820 1.730 1.780 189,125 +0.01(+0.56%)
Sep 15, 2017 1.720 1.800 1.700 1.770 169,527 +0.02(+1.14%)
Sep 14, 2017 1.660 1.750 1.650 1.750 103,036 +0.08(+4.79%)
Sep 13, 2017 1.640 1.690 1.640 1.670 54,519 +0.07(+4.37%)
Sep 12, 2017 1.650 1.670 1.600 1.600 55,145 -0.01(-0.62%)
Sep 11, 2017 1.620 1.650 1.580 1.610 45,547 -0.01(-0.62%)
Sep 08, 2017 1.580 1.630 1.580 1.620 46,500 +0.06(+3.85%)
Sep 07, 2017 1.570 1.610 1.550 1.560 100,420 +0.01(+0.65%)
Sep 06, 2017 1.550 1.580 1.530 1.550 44,194 -0.05(-3.13%)
Sep 05, 2017 1.480 1.600 1.480 1.600 127,960 +0.10(+6.67%)
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.