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 (%)
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%)
Sep 01, 2020 6.220 6.220 5.840 5.850 540,549 -0.15(-2.50%)
Aug 31, 2020 5.800 6.070 5.770 6.000 507,448 +0.30(+5.26%)
Aug 28, 2020 5.690 5.780 5.620 5.700 707,759 +0.22(+4.01%)
Aug 27, 2020 5.900 5.900 5.430 5.480 715,014 -0.32(-5.52%)
Aug 26, 2020 5.610 5.930 5.610 5.800 697,418 +0.09(+1.58%)
Aug 25, 2020 5.830 5.890 5.550 5.710 566,397 -0.10(-1.72%)
Aug 24, 2020 6.130 6.130 5.810 5.810 572,873 -0.20(-3.33%)
Aug 21, 2020 6.170 6.230 5.960 6.010 405,268 -0.20(-3.22%)
Aug 20, 2020 6.150 6.290 6.100 6.210 387,722 +0.08(+1.31%)
Aug 19, 2020 6.480 6.540 6.070 6.130 563,709 -0.47(-7.12%)
Aug 18, 2020 6.720 6.720 6.420 6.600 4,422,548 +0.00(+0.00%)
Aug 17, 2020 6.570 6.670 6.430 6.600 378,326 +0.22(+3.45%)
Aug 14, 2020 6.750 6.880 6.190 6.380 545,406 -0.23(-3.48%)
Aug 13, 2020 6.460 6.770 6.460 6.610 217,716 +0.21(+3.28%)
Aug 12, 2020 6.750 6.750 6.350 6.400 1,052,333 -0.07(-1.08%)
Aug 11, 2020 6.950 6.950 6.470 6.470 540,481 -0.81(-11.13%)
Aug 10, 2020 7.490 7.730 7.230 7.280 318,571 -0.18(-2.41%)
Aug 07, 2020 7.690 7.710 7.390 7.460 367,624 -0.28(-3.62%)
Aug 06, 2020 8.010 8.100 7.580 7.740 572,293 -0.05(-0.64%)
Aug 05, 2020 7.690 8.070 7.640 7.790 418,452 +0.23(+3.04%)
Aug 04, 2020 7.110 7.600 7.060 7.560 492,579 +0.46(+6.48%)
Jul 31, 2020 7.100 7.100 7.100 0 +0.10(+1.43%)
Jul 30, 2020 7.040 7.130 6.920 7.000 337,164 -0.11(-1.55%)
Jul 29, 2020 7.190 7.260 6.980 7.110 1,001,483 +0.00(+0.00%)
Jul 28, 2020 7.000 7.310 6.950 7.110 366,193 +0.05(+0.71%)
Jul 27, 2020 7.060 7.230 6.950 7.060 562,422 +0.22(+3.22%)
Jul 24, 2020 6.680 6.890 6.640 6.840 507,039 +0.24(+3.64%)
Jul 23, 2020 6.780 6.920 6.590 6.600 394,282 -0.18(-2.65%)
Jul 22, 2020 6.760 6.940 6.660 6.780 745,645 +0.14(+2.11%)
Jul 21, 2020 6.930 6.950 6.530 6.640 591,508 -0.05(-0.75%)
Jul 20, 2020 6.320 6.820 6.320 6.690 562,975 +0.41(+6.53%)
Jul 17, 2020 6.400 6.410 6.190 6.280 398,567 -0.05(-0.79%)
Jul 16, 2020 6.430 6.530 6.180 6.330 484,445 -0.12(-1.86%)
Jul 15, 2020 6.470 6.540 6.360 6.450 322,225 +0.05(+0.78%)
Jul 14, 2020 6.340 6.620 6.150 6.400 710,410 +0.05(+0.79%)
Jul 13, 2020 7.110 7.150 6.320 6.350 707,496 -0.65(-9.29%)
Jul 10, 2020 7.240 7.250 6.930 7.000 373,508 -0.14(-1.96%)
Jul 09, 2020 7.340 7.460 7.020 7.140 426,724 -0.06(-0.83%)
Jul 08, 2020 7.130 7.470 7.090 7.200 494,275 +0.20(+2.86%)
Jul 07, 2020 6.850 7.040 6.810 7.000 282,236 +0.12(+1.74%)
Jul 06, 2020 6.900 7.090 6.820 6.880 293,810 +0.05(+0.73%)
Jul 03, 2020 6.860 6.870 6.580 6.830 424,575 -0.02(-0.29%)
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.