Aris Mining Corporation (FRA:ZP1)
Germany · Delayed Price · Currency is EUR 13.74
-0.16 (-1.15%)
At close: Dec 30, 2025
Aris Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.40% | 45 |
| Jan 8, 2026 | 14.30 | 14.50 | 14.12 | 14.12 | 14.12 | -3.29% | - |
| Jan 7, 2026 | 13.78 | 14.60 | 13.66 | 14.60 | 14.60 | 4.36% | 370 |
| Jan 6, 2026 | 13.78 | 14.00 | 13.78 | 13.99 | 13.99 | 2.34% | 550 |
| Jan 5, 2026 | 13.86 | 13.93 | 13.62 | 13.67 | 13.67 | -0.44% | 275 |
| Jan 2, 2026 | 13.86 | 14.08 | 13.73 | 13.73 | 13.73 | -0.07% | 400 |
| Dec 30, 2025 | 13.79 | 13.79 | 13.74 | 13.74 | 13.74 | -1.15% | - |
| Dec 29, 2025 | 14.19 | 14.19 | 13.90 | 13.90 | 13.90 | -3.47% | 240 |
| Dec 23, 2025 | 14.59 | 14.59 | 14.40 | 14.40 | 14.40 | 2.13% | 400 |
| Dec 22, 2025 | 13.83 | 14.10 | 13.78 | 14.10 | 14.10 | 6.17% | 800 |
| Dec 19, 2025 | 13.13 | 13.28 | 13.13 | 13.28 | 13.28 | 4.90% | - |
| Dec 18, 2025 | 12.91 | 12.91 | 12.66 | 12.66 | 12.66 | -4.60% | - |
| Dec 17, 2025 | 13.13 | 13.27 | 12.98 | 13.27 | 13.27 | 0.76% | 432 |
| Dec 16, 2025 | 13.50 | 13.50 | 13.09 | 13.17 | 13.17 | -2.80% | 538 |
| Dec 15, 2025 | 13.52 | 13.83 | 13.52 | 13.55 | 13.55 | 2.50% | 625 |
| Dec 12, 2025 | 13.01 | 13.24 | 13.01 | 13.22 | 13.22 | 6.53% | 13 |
| Dec 11, 2025 | 12.32 | 12.43 | 12.32 | 12.41 | 12.41 | 1.72% | - |
| Dec 10, 2025 | 12.18 | 12.24 | 12.11 | 12.20 | 12.20 | 3.21% | 50 |
| Dec 9, 2025 | 11.83 | 11.87 | 11.67 | 11.82 | 11.82 | -1.91% | 2,042 |
| Dec 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.82% | - |
| 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 |