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 (%)
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%)
Sep 03, 2019 5.540 5.720 5.540 5.600 353,470 +0.06(+1.08%)
Aug 30, 2019 5.540 5.540 5.540 0 -0.06(-1.07%)
Aug 29, 2019 5.750 5.750 5.440 5.600 196,758 -0.15(-2.61%)
Aug 28, 2019 5.420 5.800 5.320 5.750 373,602 -0.06(-1.03%)
Aug 27, 2019 5.600 5.910 5.600 5.810 246,389 +0.21(+3.75%)
Aug 26, 2019 5.630 5.750 5.510 5.600 345,019 +0.04(+0.72%)
Aug 23, 2019 5.430 5.630 5.430 5.560 334,179 +0.08(+1.46%)
Aug 22, 2019 5.540 5.640 5.400 5.480 239,465 -0.03(-0.54%)
Aug 21, 2019 5.650 5.720 5.430 5.510 266,438 -0.12(-2.13%)
Aug 20, 2019 5.460 5.670 5.420 5.630 347,720 +0.17(+3.11%)
Aug 19, 2019 5.480 5.500 5.200 5.460 329,712 -0.08(-1.44%)
Aug 16, 2019 5.540 5.640 5.440 5.540 494,310 -0.01(-0.18%)
Aug 15, 2019 5.380 5.660 5.340 5.550 285,630 +0.10(+1.83%)
Aug 14, 2019 5.410 5.700 5.410 5.450 226,955 +0.05(+0.93%)
Aug 13, 2019 5.650 5.650 5.300 5.400 291,159 -0.19(-3.40%)
Aug 12, 2019 5.600 5.770 5.560 5.590 145,496 -0.01(-0.18%)
Aug 09, 2019 5.600 5.690 5.540 5.600 150,920 +0.04(+0.72%)
Aug 08, 2019 5.450 5.660 5.240 5.560 181,669 +0.14(+2.58%)
Aug 07, 2019 5.580 5.800 5.370 5.420 324,444 -0.09(-1.63%)
Aug 06, 2019 5.390 5.520 5.370 5.510 213,006 +0.25(+4.75%)
Aug 02, 2019 5.260 5.260 5.260 0 +0.08(+1.54%)
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.