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 (%)
Mar 31, 2022 5.760 5.880 5.740 5.840 221,818 +0.05(+0.86%)
Mar 30, 2022 5.700 5.860 5.690 5.790 206,745 +0.08(+1.40%)
Mar 29, 2022 5.610 5.740 5.490 5.710 356,924 +0.04(+0.71%)
Mar 28, 2022 5.840 5.840 5.660 5.670 216,119 -0.24(-4.06%)
Mar 25, 2022 6.040 6.040 5.880 5.910 112,396 -0.07(-1.17%)
Mar 24, 2022 5.890 6.040 5.810 5.980 220,200 +0.09(+1.53%)
Mar 23, 2022 5.870 5.900 5.790 5.890 188,730 +0.05(+0.86%)
Mar 22, 2022 5.930 5.930 5.780 5.840 107,194 -0.09(-1.52%)
Mar 21, 2022 5.810 5.980 5.790 5.930 221,037 +0.14(+2.42%)
Mar 18, 2022 5.820 5.860 5.700 5.790 531,784 -0.03(-0.52%)
Mar 17, 2022 5.890 6.000 5.820 5.820 710,681 +0.00(+0.00%)
Mar 16, 2022 5.750 5.830 5.660 5.820 209,533 +0.07(+1.22%)
Mar 15, 2022 5.670 5.820 5.610 5.750 258,269 -0.05(-0.86%)
Mar 14, 2022 6.000 6.010 5.760 5.800 276,953 -0.25(-4.13%)
Mar 11, 2022 6.030 6.070 5.920 6.050 295,333 +0.01(+0.17%)
Mar 10, 2022 6.060 6.130 6.000 6.040 325,412 +0.01(+0.17%)
Mar 09, 2022 5.780 6.060 5.700 6.030 666,204 +0.11(+1.86%)
Mar 08, 2022 5.800 6.000 5.790 5.920 1,054,654 +0.15(+2.60%)
Mar 07, 2022 5.740 5.800 5.660 5.770 347,429 +0.05(+0.87%)
Mar 04, 2022 5.700 5.790 5.680 5.720 307,578 +0.00(+0.00%)
Mar 03, 2022 5.700 5.720 5.620 5.720 148,955 -0.01(-0.17%)
Mar 02, 2022 5.750 5.760 5.650 5.730 309,657 -0.07(-1.21%)
Mar 01, 2022 5.700 5.840 5.670 5.800 1,178,103 +0.18(+3.20%)
Feb 28, 2022 5.700 5.700 5.480 5.620 177,359 -0.02(-0.35%)
Feb 25, 2022 5.530 5.690 5.500 5.640 168,382 +0.09(+1.62%)
Feb 24, 2022 5.800 5.900 5.500 5.550 371,666 -0.12(-2.12%)
Feb 23, 2022 5.650 5.780 5.600 5.670 424,903 +0.00(+0.00%)
Feb 22, 2022 5.790 5.800 5.600 5.670 230,189 -0.09(-1.56%)
Feb 18, 2022 5.760 0 -0.11(-1.87%)
Feb 17, 2022 5.600 5.900 5.600 5.870 763,953 +0.35(+6.34%)
Feb 16, 2022 5.550 5.640 5.520 5.520 432,713 -0.04(-0.72%)
Feb 15, 2022 5.460 5.630 5.380 5.560 402,327 -0.03(-0.54%)
Feb 14, 2022 5.420 5.710 5.420 5.590 922,489 +0.18(+3.33%)
Feb 11, 2022 5.280 5.450 5.240 5.410 764,142 +0.12(+2.27%)
Feb 10, 2022 5.300 5.350 5.170 5.290 437,713 -0.03(-0.56%)
Feb 09, 2022 5.390 5.390 5.250 5.320 322,835 -0.05(-0.93%)
Feb 08, 2022 5.360 5.470 5.310 5.370 343,328 +0.02(+0.37%)
Feb 07, 2022 5.170 5.450 5.130 5.350 327,200 +0.21(+4.09%)
Feb 04, 2022 5.060 5.170 5.050 5.140 113,391 +0.07(+1.38%)
Feb 03, 2022 5.110 5.070 210,545 -0.11(-2.12%)
Feb 02, 2022 5.220 5.220 5.100 5.180 171,152 -0.03(-0.58%)
Feb 01, 2022 5.240 5.270 5.150 5.210 161,701 -0.01(-0.19%)
Jan 31, 2022 5.110 5.220 5.220 135,351 +0.13(+2.55%)
Jan 28, 2022 5.060 5.100 5.000 5.090 223,965 -0.01(-0.20%)
Jan 27, 2022 5.180 5.310 5.070 5.100 230,164 -0.17(-3.23%)
Jan 26, 2022 5.350 5.440 5.210 5.270 281,002 -0.18(-3.30%)
Jan 25, 2022 5.300 5.510 5.280 5.450 262,384 +0.11(+2.06%)
Jan 24, 2022 5.250 5.340 5.100 5.340 258,733 -0.06(-1.11%)
Jan 21, 2022 5.570 5.630 5.340 5.400 203,397 -0.14(-2.53%)
Jan 20, 2022 5.380 5.620 5.280 5.540 552,803 +0.19(+3.55%)
Jan 19, 2022 5.070 5.370 5.070 5.350 312,474 +0.30(+5.94%)
Jan 18, 2022 5.110 5.110 5.010 5.050 169,222 -0.08(-1.56%)
Jan 17, 2022 5.010 5.130 5.010 5.130 50,448 +0.05(+0.98%)
Jan 14, 2022 5.150 5.150 5.010 5.080 101,512 -0.04(-0.78%)
Jan 13, 2022 5.210 5.210 5.100 5.120 133,411 -0.11(-2.10%)
Jan 12, 2022 5.140 5.250 5.070 5.230 198,764 +0.12(+2.35%)
Jan 11, 2022 5.020 5.130 4.960 5.110 171,786 +0.12(+2.40%)
Jan 10, 2022 4.870 5.010 4.860 4.990 166,523 +0.07(+1.42%)
Jan 07, 2022 5.020 5.020 4.910 4.920 179,717 -0.05(-1.01%)
Jan 06, 2022 5.000 5.020 4.940 4.970 274,457 -0.05(-1.00%)
Jan 05, 2022 5.350 5.390 5.020 5.020 250,551 -0.33(-6.17%)
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.