Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aris Mining Corp
(TSX:
GCM
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.