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 29, 2019 4.740 4.800 4.630 4.780 122,103 +0.03(+0.63%)
Nov 28, 2019 4.640 4.790 4.640 4.750 152,780 +0.02(+0.42%)
Nov 27, 2019 4.700 4.760 4.500 4.730 268,806 +0.18(+3.96%)
Nov 26, 2019 4.200 4.650 4.070 4.550 419,754 +0.26(+6.06%)
Nov 25, 2019 4.570 4.720 4.290 4.290 428,707 -0.33(-7.14%)
Nov 22, 2019 4.620 4.720 4.570 4.620 207,970 -0.01(-0.22%)
Nov 21, 2019 4.810 4.840 4.550 4.630 162,456 -0.19(-3.94%)
Nov 20, 2019 4.820 4.880 4.760 4.820 115,439 +0.00(+0.00%)
Nov 19, 2019 4.910 4.960 4.820 4.820 151,632 -0.09(-1.83%)
Nov 18, 2019 4.890 5.000 4.850 4.910 218,993 +0.05(+1.03%)
Nov 15, 2019 4.970 5.060 4.730 4.860 358,455 -0.06(-1.22%)
Nov 14, 2019 4.780 4.930 4.780 4.920 147,542 +0.19(+4.02%)
Nov 13, 2019 4.600 4.840 4.600 4.730 206,850 +0.08(+1.72%)
Nov 12, 2019 4.680 4.710 4.510 4.650 249,534 -0.06(-1.27%)
Nov 11, 2019 4.740 4.740 4.610 4.710 187,165 -0.03(-0.63%)
Nov 08, 2019 4.700 4.790 4.600 4.740 183,326 +0.05(+1.07%)
Nov 07, 2019 4.770 4.830 4.680 4.690 270,681 -0.08(-1.68%)
Nov 06, 2019 4.760 4.900 4.760 4.770 181,099 +0.01(+0.21%)
Nov 05, 2019 4.920 4.920 4.660 4.760 194,195 -0.19(-3.84%)
Nov 04, 2019 5.000 5.040 4.850 4.950 181,174 -0.01(-0.20%)
Nov 01, 2019 5.100 5.110 4.940 4.960 217,761 -0.09(-1.78%)
Oct 31, 2019 5.040 5.110 4.940 5.050 229,502 +0.11(+2.23%)
Oct 30, 2019 4.700 4.940 4.620 4.940 446,731 +0.24(+5.11%)
Oct 29, 2019 4.740 4.760 4.650 4.700 174,992 -0.08(-1.67%)
Oct 28, 2019 4.890 4.890 4.680 4.780 195,412 -0.09(-1.85%)
Oct 25, 2019 5.050 5.050 4.710 4.870 291,142 +0.02(+0.41%)
Oct 24, 2019 4.720 4.940 4.710 4.850 303,155 +0.13(+2.75%)
Oct 23, 2019 4.830 4.890 4.620 4.720 199,554 -0.02(-0.42%)
Oct 22, 2019 4.880 4.900 4.720 4.740 150,719 -0.17(-3.46%)
Oct 21, 2019 5.020 5.100 4.860 4.910 145,133 -0.13(-2.58%)
Oct 18, 2019 5.130 5.130 4.990 5.040 182,595 -0.07(-1.37%)
Oct 17, 2019 5.090 5.300 5.050 5.110 365,029 +0.00(+0.00%)
Oct 16, 2019 5.020 5.140 4.970 5.110 208,610 +0.14(+2.82%)
Oct 15, 2019 5.050 5.080 4.830 4.970 313,194 -0.10(-1.97%)
Oct 11, 2019 5.070 5.070 5.070 0 -0.39(-7.14%)
Oct 10, 2019 5.390 5.460 5.230 5.460 449,936 +0.11(+2.06%)
Oct 09, 2019 5.320 5.390 5.270 5.350 318,781 -0.04(-0.74%)
Oct 08, 2019 5.250 5.390 5.230 5.390 139,243 +0.14(+2.67%)
Oct 07, 2019 5.420 5.420 5.100 5.250 201,003 -0.21(-3.85%)
Oct 04, 2019 5.290 5.480 5.160 5.460 245,969 +0.14(+2.63%)
Oct 03, 2019 5.290 5.380 5.180 5.320 320,008 +0.02(+0.38%)
Oct 02, 2019 5.120 5.320 5.030 5.300 192,748 +0.23(+4.54%)
Oct 01, 2019 4.930 5.210 4.820 5.070 276,031 +0.07(+1.40%)
Sep 30, 2019 5.160 5.220 4.770 5.000 352,290 -0.23(-4.40%)
Sep 27, 2019 5.400 5.400 5.010 5.230 573,121 -0.17(-3.15%)
Sep 26, 2019 5.260 5.500 5.240 5.400 330,374 +0.03(+0.56%)
Sep 25, 2019 5.630 5.630 5.260 5.370 253,633 -0.23(-4.11%)
Sep 24, 2019 5.360 5.640 5.220 5.600 474,126 +0.23(+4.28%)
Sep 23, 2019 5.200 5.450 5.040 5.370 460,196 +0.30(+5.92%)
Sep 20, 2019 5.070 5.070 4.750 5.070 349,262 +0.06(+1.20%)
Sep 19, 2019 4.640 5.100 4.640 5.010 229,117 +0.41(+8.91%)
Sep 18, 2019 4.700 4.700 4.510 4.600 261,725 -0.08(-1.71%)
Sep 17, 2019 4.530 4.800 4.450 4.680 225,801 +0.12(+2.63%)
Sep 16, 2019 4.910 4.910 4.440 4.560 392,854 -0.09(-1.94%)
Sep 13, 2019 4.770 4.990 4.650 4.650 192,931 -0.11(-2.31%)
Sep 12, 2019 4.900 5.130 4.760 4.760 298,778 -0.05(-1.04%)
Sep 11, 2019 4.960 4.960 4.730 4.810 233,752 -0.07(-1.43%)
Sep 10, 2019 4.950 5.050 4.750 4.880 210,137 -0.07(-1.41%)
Sep 09, 2019 5.100 5.240 4.950 4.950 192,400 -0.10(-1.98%)
Sep 06, 2019 5.200 5.330 5.040 5.050 241,822 -0.13(-2.51%)
Sep 05, 2019 5.600 5.600 5.180 5.180 324,819 -0.43(-7.66%)
Sep 04, 2019 5.600 5.670 5.510 5.610 294,113 +0.01(+0.18%)
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.