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 (%)
Jun 30, 2020 6.880 6.880 6.880 0 +0.26(+3.93%)
Jun 29, 2020 6.630 6.660 6.500 6.620 315,876 -0.01(-0.15%)
Jun 26, 2020 6.570 6.640 6.370 6.630 241,357 -0.01(-0.15%)
Jun 25, 2020 6.670 6.730 6.490 6.640 287,308 -0.01(-0.15%)
Jun 24, 2020 6.830 6.830 6.450 6.650 490,844 -0.17(-2.49%)
Jun 23, 2020 6.970 7.020 6.820 6.820 260,287 -0.06(-0.87%)
Jun 22, 2020 6.840 7.190 6.660 6.880 423,762 +0.11(+1.62%)
Jun 19, 2020 6.650 6.920 6.600 6.770 273,157 +0.27(+4.15%)
Jun 18, 2020 6.570 6.620 6.480 6.500 190,252 -0.15(-2.26%)
Jun 17, 2020 6.600 6.770 6.560 6.650 170,209 +0.01(+0.15%)
Jun 16, 2020 6.850 6.850 6.580 6.640 249,894 -0.15(-2.21%)
Jun 15, 2020 6.490 6.860 6.250 6.790 425,505 +0.27(+4.14%)
Jun 12, 2020 6.560 6.820 6.520 6.520 373,991 +0.05(+0.77%)
Jun 11, 2020 6.950 6.950 6.440 6.470 403,623 -0.49(-7.04%)
Jun 10, 2020 6.720 6.960 6.450 6.960 382,176 +0.22(+3.26%)
Jun 09, 2020 6.850 6.960 6.630 6.740 361,767 -0.01(-0.15%)
Jun 08, 2020 6.630 6.750 6.480 6.750 303,006 +0.11(+1.66%)
Jun 05, 2020 6.550 6.700 6.360 6.640 539,747 -0.29(-4.18%)
Jun 04, 2020 6.730 6.940 6.730 6.930 415,974 +0.21(+3.12%)
Jun 03, 2020 6.760 6.940 6.680 6.720 394,874 -0.21(-3.03%)
Jun 02, 2020 7.180 7.250 6.730 6.930 585,077 -0.19(-2.67%)
Jun 01, 2020 7.070 7.280 7.030 7.120 396,267 +0.11(+1.57%)
May 29, 2020 7.150 7.270 6.870 7.010 1,931,078 -0.07(-0.99%)
May 28, 2020 7.220 7.370 6.910 7.080 440,266 +0.08(+1.14%)
May 27, 2020 6.850 7.110 6.660 7.000 670,031 -0.05(-0.71%)
May 26, 2020 7.790 7.790 6.920 7.050 1,037,878 -0.74(-9.50%)
May 25, 2020 7.200 7.810 7.200 7.790 598,841 +0.64(+8.95%)
May 22, 2020 6.850 7.300 6.850 7.150 497,066 +0.46(+6.88%)
May 21, 2020 6.890 6.960 6.610 6.690 430,070 -0.31(-4.43%)
May 20, 2020 6.970 7.250 6.830 7.000 696,625 +0.22(+3.24%)
May 19, 2020 6.270 6.840 6.230 6.780 898,899 +0.58(+9.35%)
May 15, 2020 6.200 6.200 6.200 0 +0.09(+1.47%)
May 14, 2020 5.970 6.180 5.750 6.110 735,560 +0.26(+4.44%)
May 13, 2020 6.120 6.240 5.680 5.850 564,114 -0.08(-1.35%)
May 12, 2020 5.650 6.130 5.620 5.930 961,090 +0.41(+7.43%)
May 11, 2020 6.040 6.200 5.390 5.520 1,262,704 -0.82(-12.93%)
May 08, 2020 6.240 6.470 6.200 6.340 365,303 +0.13(+2.09%)
May 07, 2020 6.040 6.290 6.040 6.210 407,888 +0.11(+1.80%)
May 06, 2020 6.110 6.150 5.870 6.100 382,324 -0.01(-0.16%)
May 05, 2020 5.870 6.170 5.830 6.110 421,464 +0.20(+3.38%)
May 04, 2020 6.140 6.190 5.790 5.910 471,160 -0.19(-3.11%)
May 01, 2020 5.810 6.100 5.720 6.100 476,099 +0.24(+4.10%)
Apr 30, 2020 6.100 6.260 5.780 5.860 533,629 -0.16(-2.66%)
Apr 29, 2020 5.770 6.060 5.730 6.020 366,385 +0.13(+2.21%)
Apr 28, 2020 5.920 5.980 5.620 5.890 347,151 -0.01(-0.17%)
Apr 27, 2020 5.810 5.980 5.660 5.900 474,029 +0.04(+0.68%)
Apr 24, 2020 5.830 6.050 5.580 5.860 353,559 +0.07(+1.21%)
Apr 23, 2020 5.900 6.170 5.690 5.790 617,056 -0.11(-1.86%)
Apr 22, 2020 5.950 6.100 5.860 5.900 407,808 +0.15(+2.61%)
Apr 21, 2020 5.690 5.810 5.570 5.750 351,947 -0.11(-1.88%)
Apr 20, 2020 5.680 6.080 5.680 5.860 342,806 +0.07(+1.21%)
Apr 17, 2020 5.510 5.970 5.510 5.790 632,037 +0.09(+1.58%)
Apr 16, 2020 5.870 6.020 5.660 5.700 473,345 +0.07(+1.24%)
Apr 15, 2020 5.750 5.930 5.430 5.630 555,241 -0.21(-3.60%)
Apr 14, 2020 5.650 6.130 5.470 5.840 713,858 +0.24(+4.29%)
Apr 13, 2020 4.760 5.640 4.680 5.600 591,250 +0.87(+18.39%)
Apr 09, 2020 4.730 4.730 4.730 0 +0.33(+7.50%)
Apr 08, 2020 4.440 4.470 4.340 4.400 196,604 -0.02(-0.45%)
Apr 07, 2020 4.510 4.660 4.340 4.420 344,499 -0.04(-0.90%)
Apr 06, 2020 4.410 4.590 4.300 4.460 439,953 +0.21(+4.94%)
Apr 03, 2020 4.100 4.330 4.080 4.250 410,495 +0.18(+4.42%)
Apr 02, 2020 4.180 4.370 4.070 4.070 414,985 +0.09(+2.26%)
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.