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, 2022 5.700 5.700 5.480 5.620 177,359 -0.02(-0.35%)
Feb 25, 2022 5.530 5.690 5.500 5.640 168,382 +0.09(+1.62%)
Feb 24, 2022 5.800 5.900 5.500 5.550 371,666 -0.12(-2.12%)
Feb 23, 2022 5.650 5.780 5.600 5.670 424,903 +0.00(+0.00%)
Feb 22, 2022 5.790 5.800 5.600 5.670 230,189 -0.09(-1.56%)
Feb 18, 2022 5.760 0 -0.11(-1.87%)
Feb 17, 2022 5.600 5.900 5.600 5.870 763,953 +0.35(+6.34%)
Feb 16, 2022 5.550 5.640 5.520 5.520 432,713 -0.04(-0.72%)
Feb 15, 2022 5.460 5.630 5.380 5.560 402,327 -0.03(-0.54%)
Feb 14, 2022 5.420 5.710 5.420 5.590 922,489 +0.18(+3.33%)
Feb 11, 2022 5.280 5.450 5.240 5.410 764,142 +0.12(+2.27%)
Feb 10, 2022 5.300 5.350 5.170 5.290 437,713 -0.03(-0.56%)
Feb 09, 2022 5.390 5.390 5.250 5.320 322,835 -0.05(-0.93%)
Feb 08, 2022 5.360 5.470 5.310 5.370 343,328 +0.02(+0.37%)
Feb 07, 2022 5.170 5.450 5.130 5.350 327,200 +0.21(+4.09%)
Feb 04, 2022 5.060 5.170 5.050 5.140 113,391 +0.07(+1.38%)
Feb 03, 2022 5.110 5.070 210,545 -0.11(-2.12%)
Feb 02, 2022 5.220 5.220 5.100 5.180 171,152 -0.03(-0.58%)
Feb 01, 2022 5.240 5.270 5.150 5.210 161,701 -0.01(-0.19%)
Jan 31, 2022 5.110 5.220 5.220 135,351 +0.13(+2.55%)
Jan 28, 2022 5.060 5.100 5.000 5.090 223,965 -0.01(-0.20%)
Jan 27, 2022 5.180 5.310 5.070 5.100 230,164 -0.17(-3.23%)
Jan 26, 2022 5.350 5.440 5.210 5.270 281,002 -0.18(-3.30%)
Jan 25, 2022 5.300 5.510 5.280 5.450 262,384 +0.11(+2.06%)
Jan 24, 2022 5.250 5.340 5.100 5.340 258,733 -0.06(-1.11%)
Jan 21, 2022 5.570 5.630 5.340 5.400 203,397 -0.14(-2.53%)
Jan 20, 2022 5.380 5.620 5.280 5.540 552,803 +0.19(+3.55%)
Jan 19, 2022 5.070 5.370 5.070 5.350 312,474 +0.30(+5.94%)
Jan 18, 2022 5.110 5.110 5.010 5.050 169,222 -0.08(-1.56%)
Jan 17, 2022 5.010 5.130 5.010 5.130 50,448 +0.05(+0.98%)
Jan 14, 2022 5.150 5.150 5.010 5.080 101,512 -0.04(-0.78%)
Jan 13, 2022 5.210 5.210 5.100 5.120 133,411 -0.11(-2.10%)
Jan 12, 2022 5.140 5.250 5.070 5.230 198,764 +0.12(+2.35%)
Jan 11, 2022 5.020 5.130 4.960 5.110 171,786 +0.12(+2.40%)
Jan 10, 2022 4.870 5.010 4.860 4.990 166,523 +0.07(+1.42%)
Jan 07, 2022 5.020 5.020 4.910 4.920 179,717 -0.05(-1.01%)
Jan 06, 2022 5.000 5.020 4.940 4.970 274,457 -0.05(-1.00%)
Jan 05, 2022 5.350 5.390 5.020 5.020 250,551 -0.33(-6.17%)
Jan 04, 2022 5.270 5.360 5.270 5.350 190,023 +0.02(+0.38%)
Dec 31, 2021 5.330 5.330 5.330 0 +0.09(+1.72%)
Dec 30, 2021 5.230 5.350 5.230 5.240 116,940 -0.01(-0.19%)
Dec 29, 2021 5.330 5.330 5.180 5.250 115,644 -0.10(-1.87%)
Dec 24, 2021 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 23, 2021 5.280 5.400 5.250 5.350 122,392 +0.11(+2.10%)
Dec 22, 2021 5.180 5.270 5.110 5.240 138,661 +0.05(+0.96%)
Dec 21, 2021 5.180 5.200 5.110 5.190 140,937 +0.05(+0.97%)
Dec 20, 2021 5.320 5.320 5.060 5.140 251,375 -0.06(-1.15%)
Dec 17, 2021 5.340 5.420 5.190 5.200 673,255 -0.16(-2.99%)
Dec 16, 2021 5.050 5.410 5.000 5.360 607,371 +0.44(+8.94%)
Dec 15, 2021 4.930 4.960 4.870 4.920 518,645 -0.05(-1.01%)
Dec 14, 2021 5.010 5.010 4.880 4.970 282,211 -0.09(-1.78%)
Dec 13, 2021 5.000 5.110 5.000 5.060 183,989 +0.02(+0.40%)
Dec 10, 2021 5.150 5.150 5.010 5.040 230,442 -0.08(-1.56%)
Dec 09, 2021 5.190 5.230 5.060 5.120 376,909 -0.11(-2.10%)
Dec 08, 2021 5.310 5.320 5.160 5.230 212,705 -0.09(-1.69%)
Dec 07, 2021 5.300 5.350 5.220 5.320 189,720 +0.03(+0.57%)
Dec 06, 2021 5.280 5.420 5.240 5.290 224,501 +0.04(+0.76%)
Dec 03, 2021 5.170 5.280 5.060 5.250 217,938 +0.10(+1.94%)
Dec 02, 2021 5.310 5.310 5.030 5.150 305,042 +0.03(+0.59%)
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.