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
)
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:
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 (%)
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%)
Apr 01, 2020
4.050
4.140
3.800
3.980
525,530
-0.07(-1.73%)
Mar 31, 2020
3.790
4.350
3.790
4.050
455,219
+0.05(+1.25%)
Mar 30, 2020
4.230
4.430
3.930
4.000
542,715
-0.22(-5.21%)
Mar 27, 2020
4.130
4.360
3.930
4.220
450,632
+0.10(+2.43%)
Mar 26, 2020
4.790
4.800
4.010
4.120
533,316
-0.40(-8.85%)
Mar 25, 2020
3.950
4.620
3.850
4.520
608,287
+0.55(+13.85%)
Mar 24, 2020
4.110
4.380
3.860
3.970
725,218
+0.40(+11.20%)
Mar 23, 2020
3.620
3.740
3.230
3.570
449,901
+0.17(+5.00%)
Mar 20, 2020
3.980
3.980
3.190
3.400
6,504,318
-0.31(-8.36%)
Mar 19, 2020
3.440
3.800
3.100
3.710
916,454
+0.31(+9.12%)
Mar 18, 2020
3.590
3.700
3.200
3.400
1,078,600
-0.29(-7.86%)
Mar 17, 2020
3.670
4.190
3.350
3.690
1,035,243
+0.11(+3.07%)
Mar 16, 2020
3.070
3.760
2.880
3.580
958,365
+0.10(+2.87%)
Mar 13, 2020
4.150
4.230
3.350
3.480
1,161,611
-0.34(-8.90%)
Mar 12, 2020
4.000
4.360
3.800
3.820
1,405,435
-0.87(-18.55%)
Mar 11, 2020
5.340
5.420
4.590
4.690
660,279
-0.72(-13.31%)
Mar 10, 2020
5.570
5.630
5.120
5.410
458,460
-0.06(-1.10%)
Mar 09, 2020
5.520
5.800
5.410
5.470
473,718
-0.47(-7.91%)
Mar 06, 2020
6.200
6.220
5.770
5.940
478,550
-0.22(-3.57%)
Mar 05, 2020
6.080
6.220
5.790
6.160
531,062
+0.15(+2.50%)
Mar 04, 2020
6.130
6.130
5.760
6.010
430,583
-0.04(-0.66%)
Mar 03, 2020
5.920
6.270
5.610
6.050
822,785
+0.41(+7.27%)
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
.