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 29, 2019 3.760 3.770 3.640 3.670 63,526 -0.08(-2.13%)
Mar 28, 2019 3.850 3.870 3.680 3.750 163,157 -0.08(-2.09%)
Mar 27, 2019 3.900 3.900 3.820 3.830 71,479 -0.03(-0.78%)
Mar 26, 2019 3.860 3.970 3.860 3.860 112,568 +0.00(+0.00%)
Mar 25, 2019 3.850 3.880 3.850 3.860 89,076 +0.05(+1.31%)
Mar 22, 2019 3.870 3.870 3.760 3.810 84,166 +0.01(+0.26%)
Mar 21, 2019 3.720 3.820 3.670 3.800 184,338 +0.16(+4.40%)
Mar 20, 2019 3.450 3.650 3.430 3.640 69,376 +0.20(+5.81%)
Mar 19, 2019 3.520 3.600 3.430 3.440 90,944 -0.05(-1.43%)
Mar 18, 2019 3.710 3.750 3.470 3.490 93,746 -0.16(-4.38%)
Mar 15, 2019 3.800 3.830 3.650 3.650 96,588 -0.06(-1.62%)
Mar 14, 2019 3.740 3.780 3.680 3.710 88,411 +0.02(+0.54%)
Mar 13, 2019 3.730 3.750 3.680 3.690 87,103 +0.01(+0.27%)
Mar 12, 2019 3.710 3.730 3.670 3.680 67,097 +0.00(+0.00%)
Mar 11, 2019 3.720 3.720 3.600 3.680 130,627 +0.03(+0.82%)
Mar 08, 2019 3.600 3.690 3.570 3.650 159,744 +0.17(+4.89%)
Mar 07, 2019 3.560 3.560 3.410 3.480 150,618 -0.07(-1.97%)
Mar 06, 2019 3.660 3.770 3.550 3.550 162,976 -0.15(-4.05%)
Mar 05, 2019 3.960 3.970 3.700 3.700 127,000 -0.19(-4.88%)
Mar 04, 2019 4.030 4.150 3.820 3.890 632,307 +0.32(+8.96%)
Mar 01, 2019 4.350 4.350 3.560 3.570 949,353 -0.83(-18.86%)
Feb 28, 2019 4.350 4.420 4.350 4.400 114,916 +0.04(+0.92%)
Feb 27, 2019 4.410 4.430 4.280 4.360 108,538 -0.05(-1.13%)
Feb 26, 2019 4.250 4.420 4.250 4.410 79,979 +0.15(+3.52%)
Feb 25, 2019 4.380 4.450 4.260 4.260 170,973 -0.11(-2.52%)
Feb 22, 2019 4.270 4.370 4.260 4.370 206,462 +0.14(+3.31%)
Feb 21, 2019 4.320 4.440 4.210 4.230 155,846 -0.10(-2.31%)
Feb 20, 2019 4.670 4.670 4.310 4.330 278,364 -0.09(-2.04%)
Feb 19, 2019 4.190 4.570 4.180 4.420 381,407 +0.34(+8.33%)
Feb 15, 2019 4.080 4.080 4.080 0 +0.08(+2.00%)
Feb 14, 2019 3.990 4.040 3.960 4.000 101,344 +0.01(+0.25%)
Feb 13, 2019 4.040 4.070 3.910 3.990 111,089 +0.01(+0.25%)
Feb 12, 2019 3.990 4.030 3.950 3.980 184,286 +0.04(+1.02%)
Feb 11, 2019 3.960 3.970 3.900 3.940 76,301 +0.00(+0.00%)
Feb 08, 2019 3.890 3.950 3.890 3.940 101,336 +0.10(+2.60%)
Feb 07, 2019 3.920 3.920 3.810 3.840 185,414 -0.01(-0.26%)
Feb 06, 2019 3.970 3.980 3.800 3.850 194,565 -0.05(-1.28%)
Feb 05, 2019 3.800 3.930 3.720 3.900 209,840 +0.15(+4.00%)
Feb 04, 2019 3.730 3.800 3.660 3.750 182,176 +0.05(+1.35%)
Feb 01, 2019 3.670 3.800 3.630 3.700 271,583 +0.07(+1.93%)
Jan 31, 2019 3.510 3.630 3.500 3.630 176,008 +0.18(+5.22%)
Jan 30, 2019 3.390 3.450 3.380 3.450 103,074 +0.09(+2.68%)
Jan 29, 2019 3.410 3.430 3.360 3.360 173,329 +0.00(+0.00%)
Jan 28, 2019 3.400 3.410 3.340 3.360 82,834 +0.08(+2.44%)
Jan 25, 2019 3.270 3.330 3.210 3.280 118,866 +0.04(+1.23%)
Jan 24, 2019 3.170 3.300 3.170 3.240 59,589 +0.02(+0.62%)
Jan 23, 2019 3.250 3.250 3.050 3.220 107,371 -0.05(-1.53%)
Jan 22, 2019 3.400 3.430 3.260 3.270 74,380 -0.14(-4.11%)
Jan 21, 2019 3.500 3.520 3.310 3.410 48,469 -0.12(-3.40%)
Jan 18, 2019 3.540 3.570 3.470 3.530 104,856 -0.06(-1.67%)
Jan 17, 2019 3.440 3.640 3.440 3.590 142,256 +0.13(+3.76%)
Jan 16, 2019 3.380 3.480 3.320 3.460 79,324 +0.08(+2.37%)
Jan 15, 2019 3.430 3.430 3.360 3.380 44,678 -0.02(-0.59%)
Jan 14, 2019 3.230 3.430 3.120 3.400 189,333 +0.24(+7.59%)
Jan 11, 2019 3.170 3.190 3.090 3.160 51,258 +0.03(+0.96%)
Jan 10, 2019 3.180 3.180 3.100 3.130 50,517 -0.04(-1.26%)
Jan 09, 2019 3.190 3.200 3.150 3.170 27,179 -0.01(-0.31%)
Jan 08, 2019 3.260 3.260 3.120 3.180 84,625 -0.08(-2.45%)
Jan 07, 2019 3.250 3.370 3.230 3.260 210,605 +0.11(+3.49%)
Jan 04, 2019 3.180 3.180 3.050 3.150 102,110 -0.03(-0.94%)
Jan 03, 2019 2.950 3.180 2.950 3.180 287,194 +0.23(+7.80%)
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.