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 (%)
Jan 31, 2018 2.150 2.180 2.110 2.110 63,166 -0.02(-0.94%)
Jan 30, 2018 2.200 2.240 2.060 2.130 78,940 -0.03(-1.39%)
Jan 29, 2018 2.210 2.220 2.110 2.160 46,985 -0.07(-3.14%)
Jan 26, 2018 2.220 2.240 2.190 2.230 53,033 +0.00(+0.00%)
Jan 25, 2018 2.220 2.240 2.170 2.230 66,064 +0.00(+0.00%)
Jan 24, 2018 2.250 2.250 2.180 2.230 206,081 -0.02(-0.89%)
Jan 23, 2018 2.200 2.250 2.180 2.250 77,687 +0.09(+4.17%)
Jan 22, 2018 2.200 2.220 2.150 2.160 70,059 -0.04(-1.82%)
Jan 19, 2018 2.190 2.220 2.190 2.200 68,355 +0.02(+0.92%)
Jan 18, 2018 2.220 2.250 2.150 2.180 80,167 -0.02(-0.91%)
Jan 17, 2018 2.250 2.260 2.180 2.200 82,344 -0.02(-0.90%)
Jan 16, 2018 2.180 2.210 2.160 2.220 154,900 +0.05(+2.30%)
Jan 15, 2018 2.100 2.170 2.080 2.170 107,071 +0.09(+4.33%)
Jan 12, 2018 2.050 2.090 2.030 2.080 57,585 +0.06(+2.97%)
Jan 11, 2018 2.090 2.100 2.000 2.020 68,160 -0.07(-3.35%)
Jan 10, 2018 2.010 2.090 2.010 2.090 57,219 +0.08(+3.98%)
Jan 09, 2018 2.030 2.030 1.960 2.010 67,778 -0.03(-1.47%)
Jan 08, 2018 2.040 2.040 1.980 2.040 65,467 -0.01(-0.49%)
Jan 05, 2018 2.040 2.080 2.020 2.050 54,570 +0.00(+0.00%)
Jan 04, 2018 2.020 2.080 2.010 2.050 55,662 +0.02(+0.99%)
Jan 03, 2018 1.980 2.050 1.980 2.030 64,938 -0.02(-0.98%)
Jan 02, 2018 2.010 2.050 1.930 2.050 101,943 +0.09(+4.59%)
Dec 29, 2017 1.960 1.960 1.960 0 +0.03(+1.55%)
Dec 28, 2017 1.910 1.940 1.880 1.930 52,330 -0.01(-0.52%)
Dec 27, 2017 1.910 1.950 1.910 1.940 21,900 +0.05(+2.65%)
Dec 22, 2017 1.930 1.950 1.890 1.890 35,126 -0.01(-0.53%)
Dec 21, 2017 1.880 1.960 1.880 1.900 35,555 +0.03(+1.60%)
Dec 20, 2017 1.880 1.900 1.870 1.870 21,338 -0.02(-1.06%)
Dec 19, 2017 1.870 1.890 1.850 1.890 29,129 +0.00(+0.00%)
Dec 18, 2017 1.890 1.900 1.850 1.890 43,227 +0.00(+0.00%)
Dec 15, 2017 1.880 1.920 1.860 1.890 31,075 -0.02(-1.05%)
Dec 14, 2017 1.960 1.960 1.880 1.910 11,090 -0.05(-2.55%)
Dec 13, 2017 1.870 1.970 1.850 1.960 56,672 +0.09(+4.81%)
Dec 12, 2017 1.870 1.870 1.850 1.870 23,725 +0.01(+0.54%)
Dec 11, 2017 1.870 1.870 1.850 1.860 38,819 +0.03(+1.64%)
Dec 08, 2017 1.850 1.870 1.810 1.830 18,759 -0.01(-0.54%)
Dec 07, 2017 1.870 1.880 1.840 1.840 45,884 -0.03(-1.60%)
Dec 06, 2017 1.870 1.870 1.840 1.870 56,383 +0.02(+1.08%)
Dec 05, 2017 1.870 1.870 1.800 1.850 51,336 +0.00(+0.00%)
Dec 04, 2017 1.860 1.880 1.840 1.850 36,249 -0.03(-1.60%)
Dec 01, 2017 1.870 1.890 1.860 1.880 25,791 +0.02(+1.08%)
Nov 30, 2017 1.880 1.890 1.860 1.860 21,552 -0.04(-2.11%)
Nov 29, 2017 1.880 1.910 1.870 1.900 9,483 +0.00(+0.00%)
Nov 28, 2017 1.950 1.950 1.890 1.900 68,372 -0.03(-1.55%)
Nov 27, 2017 1.970 1.970 1.920 1.930 58,983 -0.01(-0.52%)
Nov 24, 2017 1.970 1.980 1.930 1.940 50,833 -0.04(-2.02%)
Nov 23, 2017 1.970 1.980 1.960 1.980 31,089 +0.02(+1.02%)
Nov 22, 2017 1.970 1.980 1.940 1.960 30,425 +0.01(+0.51%)
Nov 21, 2017 1.970 1.980 1.950 1.950 39,054 -0.02(-1.02%)
Nov 20, 2017 1.970 1.980 1.920 1.970 34,058 +0.00(+0.00%)
Nov 17, 2017 1.950 2.000 1.950 1.970 35,342 +0.06(+3.14%)
Nov 16, 2017 1.940 1.960 1.900 1.910 19,468 -0.04(-2.05%)
Nov 15, 2017 1.990 2.000 1.940 1.950 41,934 -0.03(-1.52%)
Nov 14, 2017 2.060 2.070 1.950 1.980 89,196 -0.01(-0.50%)
Nov 13, 2017 1.920 2.000 1.910 1.990 85,130 +0.08(+4.19%)
Nov 10, 2017 1.930 1.930 1.900 1.910 36,857 +0.01(+0.53%)
Nov 09, 2017 1.910 1.930 1.900 1.900 25,267 -0.02(-1.04%)
Nov 08, 2017 1.960 1.970 1.860 1.920 8,433 +0.03(+1.59%)
Nov 07, 2017 1.880 1.890 1.820 1.890 8,044 +0.02(+1.07%)
Nov 06, 2017 1.870 1.900 1.870 1.870 29,945 +0.02(+1.08%)
Nov 03, 2017 1.850 1.870 1.830 1.850 43,093 +0.00(+0.00%)
Nov 02, 2017 1.830 1.850 1.830 1.850 51,566 +0.01(+0.54%)
Nov 01, 2017 1.800 1.840 1.800 1.840 30,822 +0.03(+1.66%)
Oct 31, 2017 1.820 1.820 1.800 1.810 22,232 +0.01(+0.56%)
Oct 30, 2017 1.810 1.830 1.790 1.800 33,939 +0.00(+0.00%)
Oct 27, 2017 1.840 1.840 1.780 1.800 96,833 -0.02(-1.10%)
Oct 26, 2017 1.850 1.850 1.810 1.820 46,558 -0.02(-1.09%)
Oct 25, 2017 1.850 1.850 1.810 1.840 33,910 -0.01(-0.54%)
Oct 24, 2017 1.840 1.850 1.810 1.850 53,314 +0.03(+1.65%)
Oct 23, 2017 1.840 1.850 1.810 1.820 54,918 -0.02(-1.09%)
Oct 20, 2017 1.830 1.840 1.790 1.840 103,612 +0.01(+0.55%)
Oct 19, 2017 1.780 1.850 1.780 1.830 81,983 +0.06(+3.39%)
Oct 18, 2017 1.780 1.800 1.760 1.770 185,539 -0.02(-1.12%)
Oct 17, 2017 1.810 1.820 1.730 1.790 148,459 -0.04(-2.19%)
Oct 16, 2017 1.880 1.920 1.780 1.830 92,995 -0.06(-3.17%)
Oct 13, 2017 1.850 1.890 1.840 1.890 53,225 +0.03(+1.61%)
Oct 12, 2017 1.890 1.900 1.840 1.860 117,936 -0.01(-0.53%)
Oct 11, 2017 1.870 1.920 1.840 1.870 106,103 +0.00(+0.00%)
Oct 10, 2017 1.980 1.990 1.870 1.870 167,442 -0.09(-4.59%)
Oct 06, 2017 1.960 1.970 1.910 1.960 158,468 -0.03(-1.51%)
Oct 05, 2017 2.000 2.030 1.960 1.990 40,737 -0.01(-0.50%)
Oct 04, 2017 1.990 2.030 1.950 2.000 102,482 +0.07(+3.63%)
Oct 03, 2017 1.980 1.980 1.920 1.930 109,848 -0.07(-3.50%)
Oct 02, 2017 2.070 2.120 1.980 2.000 122,911 -0.08(-3.85%)
Sep 29, 2017 2.070 2.140 2.050 2.080 56,298 +0.00(+0.00%)
Sep 28, 2017 2.000 2.080 2.000 2.080 67,699 +0.09(+4.52%)
Sep 27, 2017 2.040 2.050 1.980 1.990 115,005 -0.09(-4.33%)
Sep 26, 2017 2.190 2.200 2.060 2.080 156,401 -0.12(-5.45%)
Sep 25, 2017 2.190 2.230 2.140 2.200 319,764 +0.10(+4.76%)
Sep 22, 2017 1.990 2.200 1.970 2.100 692,686 +0.11(+5.53%)
Sep 21, 2017 1.980 1.990 1.940 1.990 89,563 +0.04(+2.05%)
Sep 20, 2017 1.880 2.000 1.880 1.950 311,500 +0.10(+5.41%)
Sep 19, 2017 1.800 1.890 1.740 1.850 204,953 +0.07(+3.93%)
Sep 18, 2017 1.800 1.820 1.730 1.780 189,125 +0.01(+0.56%)
Sep 15, 2017 1.720 1.800 1.700 1.770 169,527 +0.02(+1.14%)
Sep 14, 2017 1.660 1.750 1.650 1.750 103,036 +0.08(+4.79%)
Sep 13, 2017 1.640 1.690 1.640 1.670 54,519 +0.07(+4.37%)
Sep 12, 2017 1.650 1.670 1.600 1.600 55,145 -0.01(-0.62%)
Sep 11, 2017 1.620 1.650 1.580 1.610 45,547 -0.01(-0.62%)
Sep 08, 2017 1.580 1.630 1.580 1.620 46,500 +0.06(+3.85%)
Sep 07, 2017 1.570 1.610 1.550 1.560 100,420 +0.01(+0.65%)
Sep 06, 2017 1.550 1.580 1.530 1.550 44,194 -0.05(-3.13%)
Sep 05, 2017 1.480 1.600 1.480 1.600 127,960 +0.10(+6.67%)
Sep 01, 2017 1.500 1.510 1.480 1.500 31,420 +0.03(+2.04%)
Aug 31, 2017 1.460 1.500 1.440 1.470 52,887 +0.02(+1.38%)
Aug 30, 2017 1.420 1.450 1.410 1.450 6,141 +0.05(+3.57%)
Aug 29, 2017 1.420 1.460 1.400 1.400 130,551 +0.00(+0.00%)
Aug 28, 2017 1.410 1.450 1.390 1.400 34,805 +0.00(+0.00%)
Aug 25, 2017 1.400 1.430 1.390 1.400 32,526 -0.02(-1.41%)
Aug 24, 2017 1.420 1.460 1.410 1.420 20,410 +0.01(+0.71%)
Aug 23, 2017 1.380 1.450 1.370 1.410 74,112 +0.04(+2.92%)
Aug 22, 2017 1.370 1.390 1.370 1.370 7,704 -0.02(-1.44%)
Aug 21, 2017 1.390 1.390 1.340 1.390 58,451 -0.01(-0.71%)
Aug 18, 2017 1.420 1.420 1.390 1.400 15,066 -0.03(-2.10%)
Aug 17, 2017 1.430 1.440 1.390 1.430 15,362 +0.03(+2.14%)
Aug 16, 2017 1.380 1.420 1.370 1.400 96,593 -0.02(-1.41%)
Aug 15, 2017 1.430 1.440 1.380 1.420 44,776 +0.02(+1.43%)
Aug 14, 2017 1.440 1.440 1.380 1.400 123,753 -0.04(-2.78%)
Aug 11, 2017 1.460 1.460 1.430 1.440 5,900 -0.03(-2.04%)
Aug 10, 2017 1.460 1.470 1.420 1.470 38,106 +0.02(+1.38%)
Aug 09, 2017 1.450 1.470 1.450 1.450 74,800 +0.00(+0.00%)
Aug 08, 2017 1.450 1.450 1.430 1.450 34,762 -0.02(-1.36%)
Aug 04, 2017 1.470 1.480 1.450 1.470 53,842 -0.01(-0.68%)
Aug 03, 2017 1.450 1.480 1.440 1.480 38,166 +0.02(+1.37%)
Aug 02, 2017 1.450 1.470 1.440 1.460 21,200 -0.03(-2.01%)
Aug 01, 2017 1.480 1.490 1.440 1.490 45,456 -0.02(-1.32%)
Jul 31, 2017 1.550 1.550 1.490 1.510 52,809 -0.04(-2.58%)
Jul 28, 2017 1.550 1.550 1.510 1.550 39,691 +0.01(+0.65%)
Jul 27, 2017 1.480 1.550 1.480 1.540 52,093 +0.01(+0.65%)
Jul 26, 2017 1.500 1.530 1.490 1.530 54,511 +0.02(+1.32%)
Jul 25, 2017 1.480 1.520 1.480 1.510 55,516 +0.03(+2.03%)
Jul 24, 2017 1.500 1.500 1.480 1.480 43,689 -0.01(-0.67%)
Jul 21, 2017 1.490 1.500 1.470 1.490 15,590 +0.00(+0.00%)
Jul 20, 2017 1.460 1.500 1.450 1.490 12,137 +0.01(+0.68%)
Jul 19, 2017 1.510 1.510 1.470 1.480 86,877 -0.04(-2.63%)
Jul 18, 2017 1.480 1.540 1.480 1.520 79,713 +0.05(+3.40%)
Jul 17, 2017 1.440 1.480 1.440 1.470 60,218 +0.00(+0.00%)
Jul 14, 2017 1.440 1.480 1.440 1.470 55,688 +0.07(+5.00%)
Jul 13, 2017 1.420 1.440 1.400 1.400 62,877 +0.00(+0.00%)
Jul 12, 2017 1.420 1.430 1.390 1.400 74,634 +0.00(+0.00%)
Jul 11, 2017 1.420 1.450 1.380 1.400 175,510 -0.04(-2.78%)
Jul 10, 2017 1.420 1.440 1.420 1.440 67,732 +0.02(+1.41%)
Jul 07, 2017 1.430 1.430 1.410 1.420 92,163 +0.01(+0.71%)
Jul 06, 2017 1.420 1.440 1.410 1.410 46,633 -0.02(-1.40%)
Jul 05, 2017 1.440 1.440 1.400 1.430 82,696 +0.00(+0.00%)
Jul 04, 2017 1.440 1.450 1.430 1.430 20,078 -0.01(-0.69%)
Jul 03, 2017 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 30, 2017 1.420 1.450 1.420 1.440 109,044 +0.00(+0.00%)
Jun 29, 2017 1.440 1.450 1.430 1.440 11,395 +0.01(+0.70%)
Jun 28, 2017 1.440 1.450 1.430 1.430 29,063 -0.01(-0.69%)
Jun 27, 2017 1.440 1.460 1.440 1.440 64,340 +0.00(+0.00%)
Jun 26, 2017 1.440 1.470 1.440 1.440 98,016 -0.01(-0.69%)
Jun 23, 2017 1.470 1.480 1.440 1.450 127,858 -0.01(-0.68%)
Jun 22, 2017 1.480 1.480 1.440 1.460 47,031 -0.02(-1.35%)
Jun 21, 2017 1.460 1.480 1.430 1.480 43,726 +0.01(+0.68%)
Jun 20, 2017 1.430 1.470 1.430 1.470 100,455 +0.00(+0.00%)
Jun 19, 2017 1.470 1.470 1.450 1.470 125,269 +0.02(+1.38%)
Jun 16, 2017 1.470 1.470 1.440 1.450 26,500 -0.03(-2.03%)
Jun 15, 2017 1.460 1.490 1.440 1.480 80,901 -0.02(-1.33%)
Jun 14, 2017 1.550 1.590 1.500 1.500 90,404 -0.05(-3.23%)
Jun 13, 2017 1.500 1.550 1.470 1.550 31,266 +0.07(+4.73%)
Jun 12, 2017 1.500 1.580 1.470 1.480 82,257 +0.00(+0.00%)
Jun 09, 2017 1.520 1.520 1.450 1.480 60,772 -0.05(-3.27%)
Jun 08, 2017 1.520 1.530 1.490 1.530 102,178 +0.00(+0.00%)
Jun 07, 2017 1.500 1.540 1.500 1.530 108,021 +0.03(+2.00%)
Jun 06, 2017 1.450 1.520 1.450 1.500 53,511 +0.05(+3.45%)
Jun 05, 2017 1.470 1.480 1.430 1.450 18,407 -0.02(-1.36%)
Jun 02, 2017 1.420 1.470 1.410 1.470 54,990 +0.05(+3.52%)
Jun 01, 2017 1.430 1.430 1.380 1.420 67,066 -0.01(-0.70%)
May 31, 2017 1.380 1.470 1.380 1.430 40,287 +0.02(+1.42%)
May 30, 2017 1.410 1.450 1.390 1.410 44,584 -0.01(-0.70%)
May 29, 2017 1.430 1.470 1.420 1.420 51,159 -0.03(-2.07%)
May 26, 2017 1.460 1.490 1.430 1.450 18,009 +0.00(+0.00%)
May 25, 2017 1.410 1.450 1.410 1.450 55,050 +0.00(+0.00%)
May 24, 2017 1.430 1.450 1.390 1.450 33,390 +0.02(+1.40%)
May 23, 2017 1.460 1.470 1.410 1.430 135,084 -0.03(-2.05%)
May 19, 2017 1.470 1.490 1.460 1.460 37,590 -0.01(-0.68%)
May 18, 2017 1.460 1.480 1.460 1.470 64,900 +0.00(+0.00%)
May 17, 2017 1.500 1.510 1.470 1.470 192,709 +0.01(+0.68%)
May 16, 2017 1.520 1.520 1.450 1.460 160,318 -0.06(-3.95%)
May 15, 2017 1.500 1.520 1.500 1.520 59,091 +0.04(+2.70%)
May 12, 2017 1.500 1.500 1.470 1.480 12,203 +0.00(+0.00%)
May 11, 2017 1.450 1.490 1.450 1.480 46,512 +0.03(+2.07%)
May 10, 2017 1.400 1.450 1.400 1.450 39,218 +0.04(+2.84%)
May 09, 2017 1.430 1.430 1.400 1.410 43,858 -0.02(-1.40%)
May 08, 2017 1.460 1.460 1.430 1.430 85,010 -0.01(-0.69%)
May 05, 2017 1.490 1.490 1.440 1.440 181,076 +0.01(+0.70%)
May 04, 2017 1.450 1.470 1.430 1.430 71,915 -0.04(-2.72%)
May 03, 2017 1.470 1.500 1.470 1.470 48,242 +0.00(+0.00%)
May 02, 2017 1.450 1.530 1.440 1.470 71,063 +0.05(+3.52%)
May 01, 2017 1.600 1.600 1.420 1.420 169,894 -0.15(-9.55%)
Apr 28, 2017 1.610 1.610 1.550 1.570 86,176 +0.02(+1.29%)
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.