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 (%)
Feb 28, 2020 6.490 6.490 5.670 5.690 974,570 -1.02(-15.20%)
Feb 27, 2020 7.010 7.140 6.670 6.710 335,915 -0.18(-2.61%)
Feb 26, 2020 6.560 7.090 6.560 6.890 430,440 +0.21(+3.14%)
Feb 25, 2020 6.880 7.180 6.680 6.680 709,340 -0.26(-3.75%)
Feb 24, 2020 7.470 7.470 6.810 6.940 744,754 -0.03(-0.43%)
Feb 21, 2020 6.960 7.130 6.850 6.970 608,308 +0.25(+3.72%)
Feb 20, 2020 6.460 6.840 6.430 6.720 691,653 +0.32(+5.00%)
Feb 19, 2020 6.140 6.430 6.080 6.400 434,275 +0.23(+3.73%)
Feb 18, 2020 5.820 6.200 5.820 6.170 603,052 +0.35(+6.01%)
Feb 14, 2020 5.820 5.820 5.820 0 +0.17(+3.01%)
Feb 13, 2020 5.480 5.700 5.470 5.650 291,899 +0.23(+4.24%)
Feb 12, 2020 5.440 5.570 5.350 5.420 223,185 +0.01(+0.18%)
Feb 11, 2020 5.380 5.550 5.310 5.410 233,238 +0.03(+0.56%)
Feb 10, 2020 5.370 5.480 5.230 5.380 158,247 +0.11(+2.09%)
Feb 07, 2020 5.640 5.640 5.220 5.270 287,872 -0.16(-2.95%)
Feb 06, 2020 5.520 5.550 5.320 5.430 226,946 +0.01(+0.18%)
Feb 05, 2020 5.300 5.490 5.270 5.420 153,516 +0.12(+2.26%)
Feb 04, 2020 5.310 5.360 5.190 5.300 245,313 -0.16(-2.93%)
Feb 03, 2020 5.460 5.500 5.350 5.460 159,972 -0.04(-0.73%)
Jan 31, 2020 5.520 5.640 5.500 5.500 177,728 +0.05(+0.92%)
Jan 30, 2020 5.420 5.600 5.370 5.450 238,663 +0.04(+0.74%)
Jan 29, 2020 5.440 5.510 5.290 5.410 256,906 +0.02(+0.37%)
Jan 28, 2020 5.670 5.670 5.280 5.390 377,631 -0.35(-6.10%)
Jan 27, 2020 6.000 6.080 5.660 5.740 436,977 -0.20(-3.37%)
Jan 24, 2020 5.400 5.970 5.350 5.940 556,468 +0.55(+10.20%)
Jan 23, 2020 5.410 5.580 5.350 5.390 165,370 -0.03(-0.55%)
Jan 22, 2020 5.450 5.510 5.420 5.420 104,581 +0.00(+0.00%)
Jan 21, 2020 5.390 5.480 5.270 5.420 184,057 +0.06(+1.12%)
Jan 20, 2020 5.620 5.620 5.340 5.360 119,724 -0.21(-3.77%)
Jan 17, 2020 5.610 5.670 5.410 5.570 247,233 -0.10(-1.76%)
Jan 16, 2020 5.560 5.700 5.420 5.670 179,368 +0.10(+1.80%)
Jan 15, 2020 5.470 5.600 5.360 5.570 166,040 +0.11(+2.01%)
Jan 14, 2020 5.210 5.470 5.210 5.460 334,931 +0.25(+4.80%)
Jan 13, 2020 5.450 5.460 5.210 5.210 114,482 -0.21(-3.87%)
Jan 10, 2020 5.350 5.520 5.340 5.420 127,755 +0.07(+1.31%)
Jan 09, 2020 5.460 5.470 5.280 5.350 280,052 -0.19(-3.43%)
Jan 08, 2020 5.750 5.760 5.480 5.540 249,414 -0.23(-3.99%)
Jan 07, 2020 5.450 5.850 5.440 5.770 248,417 +0.35(+6.46%)
Jan 06, 2020 5.650 5.650 5.420 5.420 189,710 -0.01(-0.18%)
Jan 03, 2020 5.570 5.630 5.430 5.430 184,867 -0.06(-1.09%)
Jan 02, 2020 5.570 5.650 5.460 5.490 178,176 -0.08(-1.44%)
Dec 31, 2019 5.570 5.570 5.570 0 -0.01(-0.18%)
Dec 30, 2019 5.510 5.770 5.490 5.580 273,470 -0.01(-0.18%)
Dec 27, 2019 5.500 5.590 5.430 5.590 354,188 +0.13(+2.38%)
Dec 24, 2019 5.460 5.460 5.460 0 +0.13(+2.44%)
Dec 23, 2019 5.150 5.370 5.090 5.330 334,156 +0.29(+5.75%)
Dec 20, 2019 5.100 5.120 5.040 5.040 98,659 -0.06(-1.18%)
Dec 19, 2019 5.030 5.140 4.990 5.100 218,453 +0.07(+1.39%)
Dec 18, 2019 4.980 5.030 4.890 5.030 103,732 -0.01(-0.20%)
Dec 17, 2019 5.040 5.080 4.980 5.040 110,095 -0.04(-0.79%)
Dec 16, 2019 5.040 5.120 4.990 5.080 153,934 +0.01(+0.20%)
Dec 13, 2019 4.910 5.150 4.910 5.070 298,582 +0.11(+2.22%)
Dec 12, 2019 5.000 5.050 4.880 4.960 159,943 +0.00(+0.00%)
Dec 11, 2019 4.950 4.990 4.910 4.960 237,465 +0.05(+1.02%)
Dec 10, 2019 4.870 4.970 4.790 4.910 153,775 +0.04(+0.82%)
Dec 09, 2019 4.950 4.950 4.730 4.870 182,378 +0.00(+0.00%)
Dec 06, 2019 4.860 4.990 4.810 4.870 154,125 -0.05(-1.02%)
Dec 05, 2019 4.960 5.060 4.840 4.920 230,952 +0.01(+0.20%)
Dec 04, 2019 5.060 5.080 4.900 4.910 160,900 -0.12(-2.39%)
Dec 03, 2019 5.020 5.170 4.930 5.030 344,183 +0.13(+2.65%)
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.