Aris Mining Corporation (FRA:ZP1)
Germany
· Delayed Price · Currency is EUR 12.14
+0.27 (2.27%)
Last updated: Dec 5, 2025, 9:59 AM CET
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.19 | 12.19 | 12.14 | 12.15 | 12.15 | 2.36% | - |
| Dec 4, 2025 | 11.84 | 11.87 | 11.75 | 11.87 | 11.87 | -1.90% | - |
| Dec 3, 2025 | 12.01 | 12.10 | 12.01 | 12.10 | 12.10 | 1.17% | 3,039 |
| Dec 2, 2025 | 11.83 | 11.97 | 11.82 | 11.96 | 11.96 | -1.16% | 2 |
| Dec 1, 2025 | 12.09 | 12.41 | 12.02 | 12.10 | 12.10 | 1.26% | 1,137 |
| Nov 28, 2025 | 12.04 | 12.66 | 11.95 | 11.95 | 11.95 | -0.25% | 1,080 |
| Nov 27, 2025 | 12.09 | 12.09 | 11.98 | 11.98 | 11.98 | 5.83% | - |
| Nov 26, 2025 | 11.58 | 11.58 | 11.28 | 11.32 | 11.32 | 3.47% | 100 |
| Nov 25, 2025 | 11.06 | 11.06 | 10.94 | 10.94 | 10.94 | 8.75% | - |
| Nov 24, 2025 | 9.98 | 10.06 | 9.98 | 10.06 | 10.06 | 2.18% | - |
| Nov 21, 2025 | 9.60 | 9.85 | 9.54 | 9.85 | 9.85 | -4.04% | 150 |
| Nov 20, 2025 | 10.03 | 10.26 | 9.99 | 10.26 | 10.26 | 0.88% | - |
| Nov 19, 2025 | 10.39 | 10.40 | 10.17 | 10.17 | 10.17 | 5.94% | 2,550 |
| Nov 18, 2025 | 9.50 | 9.94 | 9.50 | 9.60 | 9.60 | -0.21% | 516 |
| Nov 17, 2025 | 9.72 | 9.72 | 9.62 | 9.62 | 9.62 | 0.31% | - |
| Nov 14, 2025 | 9.77 | 9.77 | 8.91 | 9.59 | 9.59 | -0.78% | 8 |
| Nov 13, 2025 | 9.77 | 9.82 | 9.67 | 9.67 | 9.67 | 2.93% | - |
| Nov 12, 2025 | 9.26 | 9.39 | 9.26 | 9.39 | 9.39 | 0.43% | - |
| Nov 11, 2025 | 9.23 | 9.35 | 9.23 | 9.35 | 9.35 | 4.41% | - |
| Nov 10, 2025 | 8.59 | 8.96 | 8.58 | 8.96 | 8.96 | 8.94% | - |
| Nov 7, 2025 | 8.42 | 8.42 | 8.22 | 8.22 | 8.22 | -2.95% | - |
| Nov 6, 2025 | 8.42 | 8.47 | 8.42 | 8.47 | 8.47 | -0.24% | - |
| Nov 5, 2025 | 8.27 | 8.49 | 8.27 | 8.49 | 8.49 | -2.69% | 147 |
| Nov 4, 2025 | 8.68 | 8.73 | 8.68 | 8.73 | 8.73 | 2.23% | - |
| Nov 3, 2025 | 8.49 | 8.54 | 8.48 | 8.54 | 8.54 | -0.35% | 5,064 |
| Oct 31, 2025 | 8.75 | 8.75 | 8.57 | 8.57 | 8.57 | -3.93% | - |
| Oct 30, 2025 | 8.31 | 8.92 | 8.16 | 8.92 | 8.92 | 10.27% | 5,400 |
| Oct 29, 2025 | 7.98 | 8.09 | 7.98 | 8.09 | 8.09 | 3.72% | - |
| Oct 28, 2025 | 7.53 | 7.80 | 7.37 | 7.80 | 7.80 | -0.45% | - |
| Oct 27, 2025 | 8.41 | 8.41 | 7.83 | 7.83 | 7.83 | -4.98% | 125 |
| Oct 24, 2025 | 8.39 | 8.39 | 8.24 | 8.24 | 8.24 | -1.67% | - |
| Oct 23, 2025 | 8.26 | 8.38 | 8.25 | 8.38 | 8.38 | 4.23% | - |
| Oct 22, 2025 | 8.15 | 8.15 | 7.90 | 8.04 | 8.04 | 0.50% | 375 |
| Oct 21, 2025 | 8.85 | 9.20 | 7.70 | 8.00 | 8.00 | -5.88% | 2,030 |
| Oct 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.65% | 53 |
| Oct 17, 2025 | 9.51 | 9.51 | 8.45 | 8.45 | 8.45 | -10.40% | 500 |
| Oct 16, 2025 | 9.43 | 9.45 | 9.43 | 9.43 | 9.43 | -1.00% | - |
| Oct 15, 2025 | 9.23 | 9.52 | 9.23 | 9.52 | 9.52 | 5.66% | 175 |
| Oct 14, 2025 | 9.13 | 9.13 | 9.01 | 9.01 | 9.01 | -4.15% | 500 |
| Oct 13, 2025 | 8.99 | 9.40 | 8.88 | 9.40 | 9.40 | 6.64% | 533 |
| Oct 10, 2025 | 8.76 | 8.82 | 8.73 | 8.82 | 8.82 | 0.06% | - |
| Oct 9, 2025 | 9.20 | 9.33 | 8.81 | 8.81 | 8.81 | -4.96% | 1,125 |
| Oct 8, 2025 | 8.96 | 9.27 | 8.96 | 9.27 | 9.27 | 2.83% | 500 |
| Oct 7, 2025 | 8.81 | 9.02 | 8.81 | 9.02 | 9.02 | 3.50% | - |
| Oct 6, 2025 | 8.67 | 9.13 | 8.67 | 8.71 | 8.71 | 2.17% | 22,750 |
| Oct 3, 2025 | 8.46 | 8.53 | 8.44 | 8.53 | 8.53 | -1.39% | - |
| Oct 2, 2025 | 8.57 | 8.65 | 8.56 | 8.65 | 8.65 | 4.35% | 500 |
| Oct 1, 2025 | 8.18 | 8.29 | 8.18 | 8.29 | 8.29 | - | - |
| Sep 30, 2025 | 8.28 | 8.30 | 8.27 | 8.29 | 8.29 | 1.35% | 131 |
| Sep 29, 2025 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | 2.64% | - |
| Sep 26, 2025 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 1.01% | - |
| Sep 25, 2025 | 7.90 | 7.91 | 7.89 | 7.89 | 7.89 | -1.19% | - |
| Sep 24, 2025 | 7.95 | 7.98 | 7.80 | 7.98 | 7.98 | -5.67% | 723 |
| Sep 23, 2025 | 8.39 | 8.46 | 8.38 | 8.46 | 8.46 | 2.98% | - |
| Sep 22, 2025 | 8.41 | 8.70 | 8.22 | 8.22 | 8.22 | 6.27% | 4,200 |
| Sep 19, 2025 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | -3.62% | - |
| Sep 18, 2025 | 7.95 | 8.02 | 7.95 | 8.02 | 8.02 | -0.19% | - |
| Sep 17, 2025 | 8.07 | 8.07 | 8.04 | 8.04 | 8.04 | -0.74% | - |
| Sep 16, 2025 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | -0.92% | 125 |
| Sep 15, 2025 | 8.24 | 8.24 | 8.17 | 8.17 | 8.17 | -1.86% | 280 |
| Sep 12, 2025 | 8.21 | 8.33 | 8.21 | 8.33 | 8.33 | 2.78% | - |
| Sep 11, 2025 | 8.15 | 8.15 | 8.04 | 8.10 | 8.10 | -1.82% | 129 |
| Sep 10, 2025 | 7.95 | 8.25 | 7.94 | 8.25 | 8.25 | 3.13% | 374 |
| Sep 9, 2025 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | 2.04% | 11 |
| Sep 8, 2025 | 7.72 | 8.05 | 7.71 | 7.84 | 7.84 | 1.82% | 25 |
| Sep 5, 2025 | 7.53 | 7.70 | 7.53 | 7.70 | 7.70 | - | - |
| Sep 4, 2025 | 7.55 | 7.93 | 7.55 | 7.70 | 7.70 | 2.26% | 300 |
| Sep 3, 2025 | 7.43 | 7.53 | 7.43 | 7.53 | 7.53 | 0.07% | - |
| Sep 2, 2025 | 7.39 | 7.53 | 7.38 | 7.53 | 7.53 | 2.94% | - |
| Sep 1, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 5.26% | - |
| Aug 29, 2025 | 6.93 | 6.95 | 6.86 | 6.95 | 6.95 | -0.43% | 1,000 |
| Aug 28, 2025 | 6.87 | 6.98 | 6.87 | 6.98 | 6.98 | 0.79% | - |
| Aug 27, 2025 | 6.73 | 6.92 | 6.72 | 6.92 | 6.92 | 3.36% | 35 |
| Aug 26, 2025 | 6.26 | 6.70 | 6.24 | 6.70 | 6.70 | 12.43% | 150 |
| Aug 25, 2025 | 5.96 | 5.97 | 5.96 | 5.96 | 5.96 | -1.16% | - |
| Aug 22, 2025 | 5.94 | 6.03 | 5.92 | 6.03 | 6.03 | 3.43% | 300 |
| Aug 21, 2025 | 5.78 | 5.83 | 5.77 | 5.83 | 5.83 | 0.60% | - |
| Aug 20, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | 5.79 | -3.34% | - |
| Aug 19, 2025 | 5.87 | 5.99 | 5.87 | 5.99 | 5.99 | 3.10% | - |
| Aug 18, 2025 | 5.88 | 6.00 | 5.81 | 5.81 | 5.81 | 0.96% | 500 |
| Aug 15, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -1.12% | - |
| Aug 14, 2025 | 5.81 | 5.82 | 5.76 | 5.82 | 5.82 | -3.88% | - |
| Aug 13, 2025 | 5.92 | 6.06 | 5.92 | 6.06 | 6.06 | 1.51% | - |
| Aug 12, 2025 | 6.07 | 6.09 | 5.78 | 5.97 | 5.97 | -4.48% | 150 |
| Aug 11, 2025 | 6.24 | 6.25 | 6.16 | 6.25 | 6.25 | -2.50% | - |
| Aug 8, 2025 | 6.77 | 6.85 | 6.41 | 6.41 | 6.41 | -7.04% | 233 |
| Aug 7, 2025 | 6.81 | 6.89 | 6.81 | 6.89 | 6.89 | 0.07% | 280 |
| Aug 6, 2025 | 6.55 | 6.89 | 6.54 | 6.89 | 6.89 | 9.63% | 665 |
| Aug 5, 2025 | 6.27 | 6.30 | 6.27 | 6.28 | 6.28 | 2.70% | - |
| Aug 4, 2025 | 6.09 | 6.12 | 6.07 | 6.12 | 6.12 | -0.97% | - |
| Aug 1, 2025 | 6.01 | 6.18 | 6.00 | 6.18 | 6.18 | 2.15% | - |
| Jul 31, 2025 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 0.67% | - |
| Jul 30, 2025 | 6.14 | 6.15 | 6.01 | 6.01 | 6.01 | -2.99% | - |
| Jul 29, 2025 | 6.17 | 6.19 | 6.15 | 6.19 | 6.19 | 0.16% | - |
| Jul 28, 2025 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | 1.90% | - |
| Jul 25, 2025 | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | -2.02% | - |
| Jul 24, 2025 | 6.26 | 6.27 | 6.19 | 6.19 | 6.19 | -3.66% | - |
| Jul 23, 2025 | 6.19 | 6.43 | 6.18 | 6.43 | 6.43 | 5.33% | 490 |
| Jul 22, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.26% | - |
| Jul 21, 2025 | 5.92 | 5.97 | 5.90 | 5.97 | 5.97 | -1.16% | - |