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 (%)
Sep 27, 2022 3.110 0 -0.08(-2.51%)
Sep 26, 2022 3.270 3.270 3.110 3.190 190,300 +0.00(+0.00%)
Sep 23, 2022 3.280 3.280 3.160 3.190 371,264 -0.11(-3.33%)
Sep 22, 2022 3.310 3.370 3.270 3.300 122,699 +0.02(+0.61%)
Sep 21, 2022 3.270 3.350 3.220 3.280 201,831 +0.03(+0.92%)
Sep 20, 2022 3.260 3.320 3.190 3.250 205,204 -0.09(-2.69%)
Sep 19, 2022 3.270 3.360 3.240 3.340 85,719 +0.03(+0.91%)
Sep 16, 2022 3.190 3.330 3.190 3.310 503,911 +0.00(+0.00%)
Sep 15, 2022 3.460 3.500 3.270 3.310 280,259 -0.19(-5.43%)
Sep 14, 2022 3.650 3.670 3.490 3.500 162,814 -0.14(-3.85%)
Sep 13, 2022 3.530 3.750 3.530 3.640 137,944 -0.01(-0.27%)
Sep 12, 2022 3.650 3.710 3.630 3.650 158,149 +0.06(+1.67%)
Sep 09, 2022 3.510 3.610 3.490 3.590 142,487 +0.16(+4.66%)
Sep 08, 2022 3.390 3.440 3.370 3.430 141,858 +0.01(+0.29%)
Sep 07, 2022 3.370 3.490 3.310 3.420 225,972 +0.04(+1.18%)
Sep 06, 2022 3.350 3.470 3.300 3.380 249,006 +0.01(+0.30%)
Sep 02, 2022 3.370 0 +0.15(+4.66%)
Sep 01, 2022 3.230 3.300 3.150 3.220 288,906 -0.05(-1.53%)
Aug 31, 2022 3.280 3.350 3.200 3.270 221,160 +0.01(+0.31%)
Aug 30, 2022 3.290 3.320 3.210 3.260 163,653 -0.04(-1.21%)
Aug 29, 2022 3.280 3.310 3.200 3.300 184,522 +0.01(+0.30%)
Aug 26, 2022 3.420 3.430 3.240 3.290 159,472 -0.15(-4.36%)
Aug 25, 2022 3.400 3.450 3.370 3.440 112,326 +0.06(+1.78%)
Aug 24, 2022 3.300 3.430 3.270 3.380 102,813 +0.05(+1.50%)
Aug 23, 2022 3.210 3.350 3.210 3.330 140,358 +0.12(+3.74%)
Aug 22, 2022 3.240 3.260 3.180 3.210 94,862 -0.07(-2.13%)
Aug 19, 2022 3.300 3.310 3.240 3.280 160,322 -0.01(-0.30%)
Aug 18, 2022 3.350 3.350 3.280 3.290 95,004 -0.06(-1.79%)
Aug 17, 2022 3.420 3.430 3.300 3.350 186,665 -0.11(-3.18%)
Aug 16, 2022 3.460 3.490 3.440 3.460 84,280 +0.00(+0.00%)
Aug 15, 2022 3.510 3.540 3.430 3.460 163,079 -0.10(-2.81%)
Aug 12, 2022 3.540 3.640 3.530 3.560 150,732 -0.07(-1.93%)
Aug 11, 2022 3.700 3.740 3.580 3.630 140,984 -0.06(-1.63%)
Aug 10, 2022 3.690 3.760 3.640 3.690 133,214 +0.00(+0.00%)
Aug 09, 2022 3.700 3.720 3.630 3.690 121,219 +0.01(+0.27%)
Aug 08, 2022 3.680 3.710 3.640 3.680 157,944 +0.05(+1.38%)
Aug 05, 2022 3.610 3.650 3.550 3.630 97,858 -0.07(-1.89%)
Aug 04, 2022 3.550 3.730 3.540 3.700 190,434 +0.21(+6.02%)
Aug 03, 2022 3.650 3.660 3.490 3.490 135,846 -0.18(-4.90%)
Aug 02, 2022 3.720 3.780 3.650 3.670 220,573 -0.05(-1.34%)
Jul 29, 2022 3.720 0 +0.02(+0.54%)
Jul 28, 2022 3.690 3.820 3.610 3.700 473,852 +0.12(+3.35%)
Jul 27, 2022 3.520 3.600 3.470 3.580 347,211 +0.01(+0.28%)
Jul 26, 2022 3.750 3.820 3.520 3.570 321,944 -0.16(-4.29%)
Jul 25, 2022 3.550 3.800 3.530 3.730 692,491 +0.33(+9.71%)
Jul 22, 2022 3.420 3.520 3.400 3.400 212,256 -0.03(-0.87%)
Jul 21, 2022 3.380 3.440 3.310 3.430 175,383 +0.04(+1.18%)
Jul 20, 2022 3.470 3.480 3.360 3.390 177,110 -0.01(-0.29%)
Jul 19, 2022 3.360 3.470 3.350 3.400 95,713 +0.07(+2.10%)
Jul 18, 2022 3.200 3.380 3.200 3.330 367,207 +0.19(+6.05%)
Jul 15, 2022 3.300 3.310 3.130 3.140 283,644 -0.14(-4.27%)
Jul 14, 2022 3.270 3.360 3.160 3.280 336,386 -0.11(-3.24%)
Jul 13, 2022 3.360 3.460 3.260 3.390 209,789 +0.04(+1.19%)
Jul 12, 2022 3.500 3.500 3.330 3.350 220,731 -0.16(-4.56%)
Jul 11, 2022 3.520 3.550 3.440 3.510 203,298 -0.01(-0.28%)
Jul 08, 2022 3.510 3.590 3.510 3.520 281,685 +0.05(+1.44%)
Jul 07, 2022 3.540 3.680 3.470 3.470 203,551 -0.05(-1.42%)
Jul 06, 2022 3.520 3.560 3.500 3.520 390,223 -0.01(-0.28%)
Jul 05, 2022 3.500 3.610 3.500 3.530 347,814 +0.03(+0.86%)
Jul 04, 2022 3.500 3.550 3.500 3.500 73,934 -0.01(-0.28%)
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%)
Apr 01, 2022 5.620 5.780 5.390 5.470 776,633 -0.37(-6.34%)
Mar 31, 2022 5.760 5.880 5.740 5.840 221,818 +0.05(+0.86%)
Mar 30, 2022 5.700 5.860 5.690 5.790 206,745 +0.08(+1.40%)
Mar 29, 2022 5.610 5.740 5.490 5.710 356,924 +0.04(+0.71%)
Mar 28, 2022 5.840 5.840 5.660 5.670 216,119 -0.24(-4.06%)
Mar 25, 2022 6.040 6.040 5.880 5.910 112,396 -0.07(-1.17%)
Mar 24, 2022 5.890 6.040 5.810 5.980 220,200 +0.09(+1.53%)
Mar 23, 2022 5.870 5.900 5.790 5.890 188,730 +0.05(+0.86%)
Mar 22, 2022 5.930 5.930 5.780 5.840 107,194 -0.09(-1.52%)
Mar 21, 2022 5.810 5.980 5.790 5.930 221,037 +0.14(+2.42%)
Mar 18, 2022 5.820 5.860 5.700 5.790 531,784 -0.03(-0.52%)
Mar 17, 2022 5.890 6.000 5.820 5.820 710,681 +0.00(+0.00%)
Mar 16, 2022 5.750 5.830 5.660 5.820 209,533 +0.07(+1.22%)
Mar 15, 2022 5.670 5.820 5.610 5.750 258,269 -0.05(-0.86%)
Mar 14, 2022 6.000 6.010 5.760 5.800 276,953 -0.25(-4.13%)
Mar 11, 2022 6.030 6.070 5.920 6.050 295,333 +0.01(+0.17%)
Mar 10, 2022 6.060 6.130 6.000 6.040 325,412 +0.01(+0.17%)
Mar 09, 2022 5.780 6.060 5.700 6.030 666,204 +0.11(+1.86%)
Mar 08, 2022 5.800 6.000 5.790 5.920 1,054,654 +0.15(+2.60%)
Mar 07, 2022 5.740 5.800 5.660 5.770 347,429 +0.05(+0.87%)
Mar 04, 2022 5.700 5.790 5.680 5.720 307,578 +0.00(+0.00%)
Mar 03, 2022 5.700 5.720 5.620 5.720 148,955 -0.01(-0.17%)
Mar 02, 2022 5.750 5.760 5.650 5.730 309,657 -0.07(-1.21%)
Mar 01, 2022 5.700 5.840 5.670 5.800 1,178,103 +0.18(+3.20%)
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%)
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.