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, 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%)
May 01, 2018 2.630 2.670 2.600 2.620 43,315 -0.06(-2.24%)
Apr 30, 2018 2.690 2.690 2.610 2.680 110,604 +0.07(+2.68%)
Apr 27, 2018 2.670 2.690 2.610 2.610 71,818 -0.01(-0.38%)
Apr 26, 2018 2.590 2.650 2.590 2.620 79,776 +0.03(+1.16%)
Apr 25, 2018 2.530 2.600 2.530 2.590 24,600 +0.04(+1.57%)
Apr 24, 2018 2.650 2.650 2.520 2.550 120,793 -0.02(-0.78%)
Apr 23, 2018 2.590 2.590 2.550 2.570 54,696 +0.05(+1.98%)
Apr 20, 2018 2.600 2.620 2.520 2.520 207,032 -0.07(-2.70%)
Apr 19, 2018 2.560 2.650 2.560 2.590 111,890 +0.04(+1.57%)
Apr 18, 2018 2.490 2.600 2.450 2.550 486,385 +0.12(+4.94%)
Apr 17, 2018 2.440 2.480 2.430 2.430 285,448 +0.01(+0.41%)
Apr 16, 2018 2.440 2.460 2.360 2.420 327,998 +0.02(+0.83%)
Apr 13, 2018 2.420 2.420 2.380 2.400 43,807 +0.02(+0.84%)
Apr 12, 2018 2.440 2.440 2.020 2.380 303,538 -0.02(-0.83%)
Apr 11, 2018 2.420 2.480 2.380 2.400 36,581 +0.05(+2.13%)
Apr 10, 2018 2.380 2.400 2.350 2.350 16,556 -0.02(-0.84%)
Apr 09, 2018 2.400 2.460 2.350 2.370 33,247 -0.01(-0.42%)
Apr 06, 2018 2.420 2.490 2.370 2.380 30,491 -0.02(-0.83%)
Apr 05, 2018 2.360 2.420 2.350 2.400 20,679 +0.03(+1.27%)
Apr 04, 2018 2.400 2.420 2.320 2.370 16,935 -0.02(-0.84%)
Apr 03, 2018 2.370 2.400 2.340 2.390 15,634 +0.02(+0.84%)
Apr 02, 2018 2.460 2.460 2.370 2.370 8,200 -0.02(-0.84%)
Mar 29, 2018 2.390 2.390 2.390 0 -0.06(-2.45%)
Mar 28, 2018 2.450 2.520 2.410 2.450 103,211 +0.04(+1.66%)
Mar 27, 2018 2.400 2.500 2.370 2.410 53,624 +0.03(+1.26%)
Mar 26, 2018 2.430 2.430 2.380 2.380 49,600 +0.01(+0.42%)
Mar 23, 2018 2.440 2.500 2.350 2.370 23,902 +0.01(+0.42%)
Mar 22, 2018 2.500 2.500 2.360 2.360 36,619 -0.14(-5.60%)
Mar 21, 2018 2.440 2.540 2.420 2.500 30,090 +0.08(+3.31%)
Mar 20, 2018 2.380 2.440 2.340 2.420 40,529 +0.07(+2.98%)
Mar 19, 2018 2.410 2.420 2.350 2.350 25,432 -0.06(-2.49%)
Mar 16, 2018 2.470 2.470 2.350 2.410 37,518 -0.05(-2.03%)
Mar 15, 2018 2.450 2.480 2.450 2.460 17,491 -0.04(-1.60%)
Mar 14, 2018 2.410 2.500 2.390 2.500 21,829 +0.07(+2.88%)
Mar 13, 2018 2.430 2.480 2.310 2.430 41,848 +0.17(+7.52%)
Mar 12, 2018 2.410 2.410 2.150 2.260 175,295 -0.19(-7.76%)
Mar 09, 2018 2.490 2.510 2.450 2.450 11,548 -0.02(-0.81%)
Mar 08, 2018 2.450 2.510 2.440 2.470 25,834 +0.01(+0.41%)
Mar 07, 2018 2.500 2.510 2.460 2.460 48,428 -0.04(-1.60%)
Mar 06, 2018 2.530 2.570 2.470 2.500 42,655 -0.04(-1.57%)
Mar 05, 2018 2.550 2.580 2.530 2.540 18,958 +0.00(+0.00%)
Mar 02, 2018 2.540 2.580 2.520 2.540 50,212 +0.01(+0.40%)
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.