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 (%)
Jul 31, 2018 2.510 2.570 2.510 2.530 57,196 +0.01(+0.40%)
Jul 30, 2018 2.460 2.570 2.460 2.520 38,550 +0.04(+1.61%)
Jul 27, 2018 2.460 2.530 2.450 2.480 72,410 +0.01(+0.40%)
Jul 26, 2018 2.540 2.540 2.440 2.470 51,648 -0.07(-2.76%)
Jul 25, 2018 2.570 2.600 2.540 2.540 58,848 -0.05(-1.93%)
Jul 24, 2018 2.630 2.650 2.540 2.590 67,314 -0.04(-1.52%)
Jul 23, 2018 2.670 2.590 2.630 20,116 -0.02(-0.75%)
Jul 20, 2018 2.630 2.720 2.630 2.650 43,256 -0.01(-0.38%)
Jul 19, 2018 2.660 2.700 2.610 2.660 40,961 -0.05(-1.85%)
Jul 18, 2018 2.640 2.710 2.570 2.710 76,000 +0.04(+1.50%)
Jul 17, 2018 2.740 2.780 2.630 2.670 102,772 -0.07(-2.55%)
Jul 16, 2018 2.830 2.840 2.740 2.740 32,570 -0.09(-3.18%)
Jul 13, 2018 2.800 2.850 2.760 2.830 59,420 +0.02(+0.71%)
Jul 12, 2018 2.730 2.860 2.730 2.810 62,854 +0.09(+3.31%)
Jul 11, 2018 2.740 2.790 2.700 2.720 42,297 -0.05(-1.81%)
Jul 10, 2018 2.810 2.840 2.770 2.770 30,609 -0.03(-1.07%)
Jul 09, 2018 2.860 2.950 2.760 2.800 117,239 -0.08(-2.78%)
Jul 06, 2018 3.050 3.050 2.880 2.880 89,140 -0.07(-2.37%)
Jul 05, 2018 2.920 2.960 2.920 2.950 47,047 +0.04(+1.37%)
Jul 04, 2018 2.930 2.935 2.890 2.910 30,626 -0.02(-0.68%)
Jul 03, 2018 2.980 2.980 2.910 2.930 90,757 +0.05(+1.74%)
Jun 29, 2018 2.880 2.880 2.880 0 +0.11(+3.97%)
Jun 28, 2018 2.820 2.830 2.730 2.770 88,255 -0.08(-2.81%)
Jun 27, 2018 2.850 2.865 2.840 2.850 57,576 -0.01(-0.35%)
Jun 26, 2018 2.890 2.900 2.850 2.860 125,486 -0.03(-1.04%)
Jun 25, 2018 2.950 2.980 2.880 2.890 113,970 -0.01(-0.34%)
Jun 22, 2018 3.000 3.010 2.900 2.900 117,753 -0.05(-1.69%)
Jun 21, 2018 3.020 3.050 2.930 2.950 144,836 -0.06(-1.99%)
Jun 20, 2018 3.070 3.080 3.000 3.010 53,021 -0.05(-1.63%)
Jun 19, 2018 3.030 3.060 2.970 3.060 101,128 +0.03(+0.99%)
Jun 18, 2018 3.100 3.100 2.990 3.030 123,026 -0.05(-1.62%)
Jun 15, 2018 3.160 3.160 3.080 100,694 -0.08(-2.53%)
Jun 14, 2018 3.180 3.190 3.140 3.160 70,612 +0.02(+0.64%)
Jun 13, 2018 3.170 3.240 3.140 3.140 68,351 -0.03(-0.95%)
Jun 12, 2018 3.220 3.350 3.150 3.170 255,559 -0.08(-2.46%)
Jun 11, 2018 3.140 3.250 3.140 3.250 44,273 +0.14(+4.50%)
Jun 08, 2018 3.200 3.200 3.090 3.110 59,908 -0.08(-2.51%)
Jun 07, 2018 3.210 3.240 3.160 3.190 41,766 +0.04(+1.27%)
Jun 06, 2018 3.240 3.240 3.080 3.150 124,379 -0.11(-3.37%)
Jun 05, 2018 3.230 3.280 3.210 3.260 56,196 +0.06(+1.87%)
Jun 04, 2018 3.140 3.280 3.130 3.200 170,209 +0.09(+2.89%)
Jun 01, 2018 3.030 3.220 3.030 3.110 174,138 +0.08(+2.64%)
May 31, 2018 3.280 3.280 3.000 3.030 435,771 -0.22(-6.63%)
May 30, 2018 3.280 3.310 3.230 3.245 39,500 -0.00(-0.15%)
May 29, 2018 3.270 3.300 3.200 3.250 171,074 -0.04(-1.22%)
May 28, 2018 3.270 3.350 3.250 3.290 79,948 +0.03(+0.92%)
May 25, 2018 3.350 3.450 3.180 3.260 353,501 +0.07(+2.19%)
May 24, 2018 2.940 3.200 2.870 3.190 241,368 +0.35(+12.32%)
May 23, 2018 2.720 2.840 2.690 2.840 102,798 +0.13(+4.80%)
May 22, 2018 2.690 2.710 2.610 2.710 62,247 +0.11(+4.23%)
May 18, 2018 2.600 2.600 2.600 0 -0.01(-0.38%)
May 17, 2018 2.640 2.640 2.570 2.610 75,251 +0.01(+0.38%)
May 16, 2018 2.690 2.690 2.550 2.600 37,934 -0.02(-0.76%)
May 15, 2018 2.750 2.750 2.550 2.620 87,624 -0.08(-2.96%)
May 14, 2018 2.700 2.800 2.700 2.700 100,152 +0.05(+1.89%)
May 11, 2018 2.630 2.700 2.520 2.650 114,958 +0.10(+3.92%)
May 10, 2018 2.640 2.640 2.520 2.550 103,541 +0.02(+0.79%)
May 09, 2018 2.590 2.610 2.530 2.530 115,353 -0.02(-0.78%)
May 08, 2018 2.540 2.560 2.520 2.550 40,732 +0.03(+1.19%)
May 07, 2018 2.550 2.560 2.510 2.520 36,297 -0.03(-1.18%)
May 04, 2018 2.550 2.550 2.530 2.550 42,315 +0.02(+0.79%)
May 03, 2018 2.560 2.560 2.510 2.530 136,352 -0.05(-1.94%)
May 02, 2018 2.640 2.640 2.550 2.580 97,876 -0.04(-1.53%)
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.