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 (%)
May 31, 2022 4.420 4.500 4.280 4.300 313,105 -0.14(-3.15%)
May 30, 2022 4.500 4.550 4.400 4.440 122,192 -0.07(-1.55%)
May 27, 2022 4.600 4.630 4.450 4.510 90,675 -0.06(-1.31%)
May 26, 2022 4.620 4.680 4.550 4.570 112,810 -0.07(-1.51%)
May 25, 2022 4.570 4.700 4.560 4.640 133,241 -0.03(-0.64%)
May 24, 2022 4.600 4.750 4.510 4.670 141,473 +0.13(+2.86%)
May 20, 2022 4.540 0 -0.04(-0.87%)
May 19, 2022 4.410 4.640 4.410 4.580 230,584 +0.19(+4.33%)
May 18, 2022 4.500 4.520 4.300 4.390 268,375 -0.09(-2.01%)
May 17, 2022 4.430 4.690 4.430 4.480 363,748 +0.09(+2.05%)
May 16, 2022 4.430 4.500 4.350 4.390 332,217 -0.05(-1.13%)
May 13, 2022 4.200 4.540 4.130 4.440 336,511 +0.14(+3.26%)
May 12, 2022 4.470 4.470 4.250 4.300 255,691 -0.21(-4.66%)
May 11, 2022 4.610 4.730 4.500 4.510 202,579 -0.05(-1.10%)
May 10, 2022 4.760 4.760 4.510 4.560 300,370 -0.14(-2.98%)
May 09, 2022 4.950 4.980 4.680 4.700 266,364 -0.33(-6.56%)
May 06, 2022 5.080 5.120 4.990 5.030 169,109 -0.07(-1.37%)
May 05, 2022 5.280 5.300 5.070 5.100 221,201 -0.13(-2.49%)
May 04, 2022 5.230 5.270 5.110 5.230 182,301 +0.02(+0.38%)
May 03, 2022 5.170 5.230 5.070 5.210 146,427 +0.08(+1.56%)
May 02, 2022 5.140 5.170 5.010 5.130 288,162 -0.12(-2.29%)
Apr 29, 2022 5.450 5.450 5.220 5.250 178,561 -0.17(-3.14%)
Apr 28, 2022 5.260 5.420 5.210 5.420 190,303 +0.16(+3.04%)
Apr 27, 2022 5.420 5.420 5.240 5.260 264,859 -0.13(-2.41%)
Apr 26, 2022 5.520 5.520 5.370 5.390 198,444 -0.10(-1.82%)
Apr 25, 2022 5.440 5.550 5.360 5.490 294,794 -0.10(-1.79%)
Apr 22, 2022 5.620 5.820 5.550 5.590 190,905 -0.09(-1.58%)
Apr 21, 2022 5.790 5.800 5.560 5.680 244,236 -0.12(-2.07%)
Apr 20, 2022 5.800 5.860 5.740 5.800 127,373 -0.02(-0.34%)
Apr 19, 2022 5.820 5.900 5.770 5.820 250,999 -0.08(-1.36%)
Apr 18, 2022 5.960 6.000 5.830 5.900 297,682 -0.01(-0.17%)
Apr 14, 2022 5.910 0 +0.04(+0.68%)
Apr 13, 2022 5.740 5.910 5.740 5.870 274,244 +0.19(+3.35%)
Apr 12, 2022 5.700 5.810 5.660 5.680 233,801 +0.00(+0.00%)
Apr 11, 2022 5.690 5.740 5.590 5.680 141,033 +0.02(+0.35%)
Apr 08, 2022 5.520 5.750 5.520 5.660 236,863 +0.17(+3.10%)
Apr 07, 2022 5.390 5.510 5.340 5.490 348,483 +0.10(+1.86%)
Apr 06, 2022 5.310 5.390 5.260 5.390 357,940 +0.08(+1.51%)
Apr 05, 2022 5.400 5.430 5.260 5.310 406,006 -0.07(-1.30%)
Apr 04, 2022 5.530 5.530 5.350 5.380 595,367 -0.09(-1.65%)
Apr 01, 2022 5.620 5.780 5.390 5.470 776,633 -0.37(-6.34%)
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%)
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.