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, 2022 3.510 0 -0.02(-0.57%)
Jun 29, 2022 3.600 3.600 3.510 3.530 252,177 -0.02(-0.56%)
Jun 28, 2022 3.700 3.700 3.480 3.550 298,121 -0.15(-4.05%)
Jun 27, 2022 3.640 3.710 3.610 3.700 146,389 +0.05(+1.37%)
Jun 24, 2022 3.580 3.680 3.510 3.650 207,225 +0.09(+2.53%)
Jun 23, 2022 3.710 3.770 3.530 3.560 345,184 -0.16(-4.30%)
Jun 22, 2022 3.850 3.910 3.720 3.720 172,822 -0.15(-3.88%)
Jun 21, 2022 3.710 3.910 3.710 3.870 261,330 +0.15(+4.03%)
Jun 20, 2022 3.740 3.740 3.660 3.720 117,074 -0.03(-0.80%)
Jun 17, 2022 3.800 3.890 3.730 3.750 942,443 -0.08(-2.09%)
Jun 16, 2022 3.700 3.910 3.660 3.830 363,168 +0.07(+1.86%)
Jun 15, 2022 3.960 3.960 3.720 3.760 425,583 -0.12(-3.09%)
Jun 14, 2022 4.010 4.010 3.860 3.880 386,532 -0.13(-3.24%)
Jun 13, 2022 4.030 4.070 3.970 4.010 314,468 -0.19(-4.52%)
Jun 10, 2022 4.000 4.240 3.960 4.200 280,679 +0.15(+3.70%)
Jun 09, 2022 4.100 4.110 3.990 4.050 273,966 -0.06(-1.46%)
Jun 08, 2022 4.120 4.140 4.050 4.110 168,398 -0.01(-0.24%)
Jun 07, 2022 4.140 4.190 4.070 4.120 294,228 -0.02(-0.48%)
Jun 06, 2022 4.310 4.320 4.110 4.140 375,680 -0.15(-3.50%)
Jun 03, 2022 4.400 4.410 4.290 4.290 293,365 -0.16(-3.60%)
Jun 02, 2022 4.330 4.500 4.280 4.450 793,461 +0.18(+4.22%)
Jun 01, 2022 4.340 4.350 4.240 4.270 324,868 -0.03(-0.70%)
May 31, 2022 4.420 4.500 4.280 4.300 313,105 -0.14(-3.15%)
May 30, 2022 4.500 4.550 4.400 4.440 122,192 -0.07(-1.55%)
May 27, 2022 4.600 4.630 4.450 4.510 90,675 -0.06(-1.31%)
May 26, 2022 4.620 4.680 4.550 4.570 112,810 -0.07(-1.51%)
May 25, 2022 4.570 4.700 4.560 4.640 133,241 -0.03(-0.64%)
May 24, 2022 4.600 4.750 4.510 4.670 141,473 +0.13(+2.86%)
May 20, 2022 4.540 0 -0.04(-0.87%)
May 19, 2022 4.410 4.640 4.410 4.580 230,584 +0.19(+4.33%)
May 18, 2022 4.500 4.520 4.300 4.390 268,375 -0.09(-2.01%)
May 17, 2022 4.430 4.690 4.430 4.480 363,748 +0.09(+2.05%)
May 16, 2022 4.430 4.500 4.350 4.390 332,217 -0.05(-1.13%)
May 13, 2022 4.200 4.540 4.130 4.440 336,511 +0.14(+3.26%)
May 12, 2022 4.470 4.470 4.250 4.300 255,691 -0.21(-4.66%)
May 11, 2022 4.610 4.730 4.500 4.510 202,579 -0.05(-1.10%)
May 10, 2022 4.760 4.760 4.510 4.560 300,370 -0.14(-2.98%)
May 09, 2022 4.950 4.980 4.680 4.700 266,364 -0.33(-6.56%)
May 06, 2022 5.080 5.120 4.990 5.030 169,109 -0.07(-1.37%)
May 05, 2022 5.280 5.300 5.070 5.100 221,201 -0.13(-2.49%)
May 04, 2022 5.230 5.270 5.110 5.230 182,301 +0.02(+0.38%)
May 03, 2022 5.170 5.230 5.070 5.210 146,427 +0.08(+1.56%)
May 02, 2022 5.140 5.170 5.010 5.130 288,162 -0.12(-2.29%)
Apr 29, 2022 5.450 5.450 5.220 5.250 178,561 -0.17(-3.14%)
Apr 28, 2022 5.260 5.420 5.210 5.420 190,303 +0.16(+3.04%)
Apr 27, 2022 5.420 5.420 5.240 5.260 264,859 -0.13(-2.41%)
Apr 26, 2022 5.520 5.520 5.370 5.390 198,444 -0.10(-1.82%)
Apr 25, 2022 5.440 5.550 5.360 5.490 294,794 -0.10(-1.79%)
Apr 22, 2022 5.620 5.820 5.550 5.590 190,905 -0.09(-1.58%)
Apr 21, 2022 5.790 5.800 5.560 5.680 244,236 -0.12(-2.07%)
Apr 20, 2022 5.800 5.860 5.740 5.800 127,373 -0.02(-0.34%)
Apr 19, 2022 5.820 5.900 5.770 5.820 250,999 -0.08(-1.36%)
Apr 18, 2022 5.960 6.000 5.830 5.900 297,682 -0.01(-0.17%)
Apr 14, 2022 5.910 0 +0.04(+0.68%)
Apr 13, 2022 5.740 5.910 5.740 5.870 274,244 +0.19(+3.35%)
Apr 12, 2022 5.700 5.810 5.660 5.680 233,801 +0.00(+0.00%)
Apr 11, 2022 5.690 5.740 5.590 5.680 141,033 +0.02(+0.35%)
Apr 08, 2022 5.520 5.750 5.520 5.660 236,863 +0.17(+3.10%)
Apr 07, 2022 5.390 5.510 5.340 5.490 348,483 +0.10(+1.86%)
Apr 06, 2022 5.310 5.390 5.260 5.390 357,940 +0.08(+1.51%)
Apr 05, 2022 5.400 5.430 5.260 5.310 406,006 -0.07(-1.30%)
Apr 04, 2022 5.530 5.530 5.350 5.380 595,367 -0.09(-1.65%)
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.