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, 2019 3.470 3.580 3.410 3.490 124,646 +0.13(+3.87%)
May 30, 2019 3.340 3.410 3.280 3.360 64,516 +0.02(+0.60%)
May 29, 2019 3.390 3.390 3.300 3.340 44,189 -0.01(-0.30%)
May 28, 2019 3.400 3.400 3.250 3.350 91,228 -0.03(-0.89%)
May 27, 2019 3.400 3.400 3.360 3.380 48,934 -0.05(-1.46%)
May 24, 2019 3.560 3.560 3.360 3.430 91,161 -0.05(-1.44%)
May 23, 2019 3.410 3.600 3.370 3.480 170,671 +0.09(+2.65%)
May 22, 2019 3.440 3.550 3.360 3.390 106,191 -0.03(-0.88%)
May 21, 2019 3.700 3.720 3.420 3.420 300,251 -0.28(-7.57%)
May 17, 2019 3.700 3.700 3.700 0 +0.01(+0.27%)
May 16, 2019 3.510 3.710 3.450 3.690 662,955 +0.35(+10.48%)
May 15, 2019 3.350 3.370 3.300 3.340 76,420 +0.03(+0.91%)
May 14, 2019 3.320 3.340 3.270 3.310 69,973 +0.00(+0.00%)
May 13, 2019 3.160 3.310 3.130 3.310 121,153 +0.16(+5.08%)
May 10, 2019 3.140 3.180 3.100 3.150 58,920 +0.01(+0.32%)
May 09, 2019 3.260 3.280 3.140 3.140 78,709 -0.18(-5.42%)
May 08, 2019 3.350 3.360 3.250 3.320 343,000 +0.03(+0.91%)
May 07, 2019 3.100 3.320 3.010 3.290 288,236 +0.19(+6.13%)
May 06, 2019 3.160 3.210 3.070 3.100 195,307 -0.05(-1.59%)
May 03, 2019 3.300 3.360 3.150 3.150 149,175 -0.15(-4.55%)
May 02, 2019 3.300 3.320 3.120 3.300 186,660 -0.08(-2.37%)
May 01, 2019 3.340 3.390 3.230 3.380 79,864 +0.04(+1.20%)
Apr 30, 2019 3.400 3.490 3.300 3.340 1,091,621 -0.03(-0.89%)
Apr 29, 2019 3.510 3.600 3.360 3.370 56,072 -0.15(-4.26%)
Apr 26, 2019 3.460 3.540 3.370 3.520 83,765 +0.15(+4.45%)
Apr 25, 2019 3.340 3.430 3.340 3.370 58,874 +0.03(+0.90%)
Apr 24, 2019 3.390 3.390 3.310 3.340 86,117 +0.06(+1.83%)
Apr 23, 2019 3.150 3.310 3.120 3.280 80,350 +0.05(+1.55%)
Apr 22, 2019 3.260 3.260 3.120 3.230 48,982 -0.03(-0.92%)
Apr 18, 2019 3.260 3.260 3.260 0 +0.12(+3.82%)
Apr 17, 2019 3.160 3.210 3.120 3.140 113,905 -0.08(-2.48%)
Apr 16, 2019 3.350 3.350 3.180 3.220 95,447 -0.12(-3.59%)
Apr 15, 2019 3.520 3.520 3.310 3.340 66,092 -0.19(-5.38%)
Apr 12, 2019 3.650 3.650 3.520 3.530 39,491 -0.14(-3.81%)
Apr 11, 2019 3.600 3.740 3.580 3.670 73,783 +0.09(+2.51%)
Apr 10, 2019 3.550 3.580 3.500 3.580 100,320 +0.07(+1.99%)
Apr 09, 2019 3.600 3.610 3.490 3.510 56,433 -0.05(-1.40%)
Apr 08, 2019 3.470 3.600 3.460 3.560 121,896 +0.04(+1.14%)
Apr 05, 2019 3.540 3.560 3.480 3.520 39,077 -0.05(-1.40%)
Apr 04, 2019 3.640 3.640 3.430 3.570 85,804 +0.02(+0.56%)
Apr 03, 2019 3.460 3.560 3.440 3.550 90,266 +0.11(+3.20%)
Apr 02, 2019 3.470 3.480 3.410 3.440 84,665 -0.05(-1.43%)
Apr 01, 2019 3.660 3.660 3.440 3.490 75,301 -0.18(-4.90%)
Mar 29, 2019 3.760 3.770 3.640 3.670 63,526 -0.08(-2.13%)
Mar 28, 2019 3.850 3.870 3.680 3.750 163,157 -0.08(-2.09%)
Mar 27, 2019 3.900 3.900 3.820 3.830 71,479 -0.03(-0.78%)
Mar 26, 2019 3.860 3.970 3.860 3.860 112,568 +0.00(+0.00%)
Mar 25, 2019 3.850 3.880 3.850 3.860 89,076 +0.05(+1.31%)
Mar 22, 2019 3.870 3.870 3.760 3.810 84,166 +0.01(+0.26%)
Mar 21, 2019 3.720 3.820 3.670 3.800 184,338 +0.16(+4.40%)
Mar 20, 2019 3.450 3.650 3.430 3.640 69,376 +0.20(+5.81%)
Mar 19, 2019 3.520 3.600 3.430 3.440 90,944 -0.05(-1.43%)
Mar 18, 2019 3.710 3.750 3.470 3.490 93,746 -0.16(-4.38%)
Mar 15, 2019 3.800 3.830 3.650 3.650 96,588 -0.06(-1.62%)
Mar 14, 2019 3.740 3.780 3.680 3.710 88,411 +0.02(+0.54%)
Mar 13, 2019 3.730 3.750 3.680 3.690 87,103 +0.01(+0.27%)
Mar 12, 2019 3.710 3.730 3.670 3.680 67,097 +0.00(+0.00%)
Mar 11, 2019 3.720 3.720 3.600 3.680 130,627 +0.03(+0.82%)
Mar 08, 2019 3.600 3.690 3.570 3.650 159,744 +0.17(+4.89%)
Mar 07, 2019 3.560 3.560 3.410 3.480 150,618 -0.07(-1.97%)
Mar 06, 2019 3.660 3.770 3.550 3.550 162,976 -0.15(-4.05%)
Mar 05, 2019 3.960 3.970 3.700 3.700 127,000 -0.19(-4.88%)
Mar 04, 2019 4.030 4.150 3.820 3.890 632,307 +0.32(+8.96%)
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.