Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Aris Mining Corp (ZP1.MU)

Compare
3.5640
0.0000
(0.00%)
At close: February 28 at 8:08:56 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20253.56403.56403.56403.56403.5640-
Feb 27, 20253.56403.56403.56403.56403.5640-
Feb 26, 20253.53603.53603.53603.53603.5360-
Feb 25, 20253.70203.70203.53603.53603.53601,282
Feb 24, 20253.72803.72803.72803.72803.7280-
Feb 21, 20253.84803.84803.84803.84803.8480-
Feb 20, 20253.92803.92803.92803.92803.9280-
Feb 19, 20253.92803.92803.92803.92803.9280-
Feb 18, 20253.92803.92803.92803.92803.9280-
Feb 17, 20253.92803.92803.92803.92803.9280-
Feb 14, 20253.96003.96003.96003.96003.9600-
Feb 13, 20253.95003.95003.95003.95003.9500-
Feb 12, 20253.88803.88803.88803.88803.8880-
Feb 11, 20253.99203.99203.99203.99203.9920-
Feb 10, 20253.87403.99203.87403.99203.99203,000
Feb 7, 20253.79803.79803.79803.79803.7980-
Feb 6, 20253.68003.76203.67603.76203.7620800
Feb 5, 20253.57603.57603.57603.57603.5760-
Feb 4, 20253.57603.57603.57603.57603.5760-
Feb 3, 20253.61603.61603.61603.61603.6160-
Jan 31, 20253.65203.65203.65203.65203.6520-
Jan 30, 20253.50003.65203.50003.65203.6520800
Jan 29, 20253.46403.46403.46403.46403.4640-
Jan 28, 20253.45803.46403.38403.46403.46401,700
Jan 27, 20253.55803.55803.55803.55803.5580-
Jan 24, 20253.56003.56003.56003.56003.5600-
Jan 23, 20253.56003.56003.56003.56003.5600-
Jan 22, 20253.56003.56003.56003.56003.5600-
Jan 21, 20253.54803.56003.54803.56003.560039
Jan 20, 20253.54803.54803.54803.54803.5480-
Jan 17, 20253.60203.60203.54803.54803.54801,000
Jan 16, 20253.66003.66003.66003.66003.6600-
Jan 15, 20253.60603.66003.60603.66003.66001,400
Jan 14, 20253.56203.56203.56203.56203.5620-
Jan 13, 20253.66603.66603.56603.56603.56601,000
Jan 10, 20253.66603.66603.66603.66603.6660-
Jan 9, 20253.64803.64803.64803.64803.6480-
Jan 8, 20253.50403.50403.50403.50403.5040-
Jan 7, 20253.50403.50403.50403.50403.5040-
Jan 6, 20253.50403.50403.50403.50403.5040-
Jan 3, 20253.49803.49803.49803.49803.4980-
Jan 2, 20253.38203.38203.38203.38203.3820-
Dec 30, 20243.39203.39203.39203.39203.3920-
Dec 27, 20243.39203.39203.39203.39203.3920-
Dec 23, 20243.30603.30603.30603.30603.3060-
Dec 20, 20243.27003.27003.17403.17403.1740150
Dec 19, 20243.52003.52003.52003.52003.5200-
Dec 18, 20243.56203.62603.56203.62603.62601,000
Dec 17, 20243.57603.57603.48603.48603.48601,200
Dec 16, 20243.57603.57603.57603.57603.5760-
Dec 13, 20243.78203.78203.57603.57603.5760280
Dec 12, 20243.87003.87003.87003.87003.8700-
Dec 11, 20243.78803.78803.78803.78803.7880-
Dec 10, 20243.75803.78803.75803.78803.7880300
Dec 9, 20243.58203.83403.58203.83403.83402,000
Dec 6, 20243.58203.58203.58203.58203.5820-
Dec 5, 20243.58203.58203.58203.58203.5820-
Dec 4, 20243.58203.58203.58203.58203.5820-
Dec 3, 20243.53603.56003.53603.56003.56003,500
Dec 2, 20243.59603.59603.59603.59603.5960-
Nov 29, 20243.70803.70803.59603.59603.59603,300
Nov 28, 20243.90803.90803.90803.90803.9080-
Nov 27, 20243.92803.92803.92803.92803.9280-
Nov 26, 20243.92803.92803.92803.92803.9280-
Nov 25, 20243.97003.97003.97003.97003.9700-
Nov 22, 20243.99203.99203.99203.99203.9920-
Nov 21, 20243.89203.89203.89203.89203.8920-
Nov 20, 20243.85403.85403.85403.85403.8540-
Nov 19, 20243.84403.84403.84403.84403.8440-
Nov 18, 20243.72003.72003.72003.72003.7200-
Nov 15, 20243.69603.69603.69603.69603.6960-
Nov 14, 20243.63803.63803.63803.63803.6380-
Nov 13, 20243.87603.87603.87603.87603.8760-
Nov 12, 20243.87603.87603.87603.87603.8760-
Nov 11, 20244.00004.00004.00004.00004.0000-
Nov 8, 20244.00004.00004.00004.00004.0000-
Nov 7, 20244.00004.00004.00004.00004.0000-
Nov 6, 20244.13404.13404.00004.00004.0000400
Nov 5, 20244.22404.22404.22404.22404.2240-
Nov 4, 20244.22804.22804.22804.22804.2280-
Nov 1, 20244.22804.22804.22804.22804.2280-
Oct 31, 20244.39204.39204.17804.17804.17804,000
Oct 30, 20244.41804.41804.41804.41804.4180-
Oct 29, 20244.29404.29404.29404.29404.2940-
Oct 28, 20244.31204.31204.31204.31204.3120-
Oct 25, 20244.37604.37604.37604.37604.3760-
Oct 24, 20244.45004.45004.45004.45004.4500-
Oct 23, 20244.45004.45004.45004.45004.4500-
Oct 22, 20244.40804.40804.40804.40804.4080-
Oct 21, 20244.37604.37604.37604.37604.3760-
Oct 18, 20244.27204.27204.27204.27204.2720-
Oct 17, 20244.26204.26204.26204.26204.2620-
Oct 16, 20244.15804.15804.15804.15804.1580-
Oct 15, 20244.02404.02404.02404.02404.0240-
Oct 14, 20244.02404.02404.02404.02404.0240-
Oct 11, 20243.99203.99203.99203.99203.9920-
Oct 10, 20243.90003.93003.90003.93003.93002,500
Oct 9, 20243.90003.90003.90003.90003.9000-
Oct 8, 20243.97803.97803.90003.90003.900010,000
Oct 7, 20243.97803.97803.97803.97803.978010
Oct 4, 20244.19604.19604.19604.19604.1960-
Oct 3, 20244.22004.22004.22004.22004.2200-
Oct 2, 20244.25204.25204.25204.25204.2520-
Oct 1, 20244.25204.25204.25204.25204.2520-
Sep 30, 20244.29004.29004.29004.29004.2900-
Sep 27, 20244.40604.40604.40604.40604.4060-
Sep 26, 20244.40604.40604.40604.40604.4060-
Sep 25, 20244.37004.37004.37004.37004.3700-
Sep 24, 20244.37004.37004.37004.37004.3700-
Sep 23, 20244.37004.37004.37004.37004.3700-
Sep 20, 20244.30804.30804.30804.30804.3080-
Sep 19, 20244.25204.25204.25204.25204.2520-
Sep 18, 20244.31004.31004.25204.25204.2520300
Sep 17, 20244.42604.42604.31004.31004.3100400
Sep 16, 20244.51404.51404.51404.51404.5140-
Sep 13, 20244.19404.51404.19404.51404.51405,300
Sep 12, 20243.93204.19403.93204.19404.194017,000
Sep 11, 20243.85803.85803.85803.85803.8580-
Sep 10, 20243.84403.84403.84403.84403.8440-
Sep 9, 20243.84403.84403.84403.84403.8440-
Sep 6, 20244.08004.08004.08004.08004.0800-
Sep 5, 20244.05804.09604.05804.09604.09601,302
Sep 4, 20243.91003.91003.91003.91003.9100-
Sep 3, 20244.02404.02403.91003.91003.910012,000
Sep 2, 20244.02404.02404.02404.02404.0240-
Aug 30, 20243.99603.99603.99603.99603.9960-
Aug 29, 20243.99603.99603.99603.99603.9960-
Aug 28, 20244.07004.07004.07004.07004.0700-
Aug 27, 20244.17404.17404.07004.07004.07002,500
Aug 26, 20244.28004.28004.28004.28004.2800-
Aug 23, 20244.13204.28004.13204.28004.28001,400
Aug 22, 20244.11404.11404.11404.11404.1140-
Aug 21, 20244.06004.06004.06004.06004.0600-
Aug 20, 20244.03604.03604.03604.03604.0360-
Aug 19, 20243.82004.03603.82004.03604.0360390
Aug 16, 20243.75003.75003.75003.75003.7500-
Aug 15, 20243.67003.75003.67003.75003.7500500
Aug 14, 20243.76203.76203.67003.67003.6700500
Aug 13, 20243.72203.72203.72203.72203.7220-
Aug 12, 20243.59803.72203.59803.72203.72202,500
Aug 9, 20243.59803.59803.59803.59803.5980-
Aug 8, 20243.58203.63003.58203.60803.60801,280
Aug 7, 20243.70803.70803.70803.70803.7080-
Aug 6, 20243.70803.70803.70803.70803.7080-
Aug 5, 20243.72603.72603.72603.72603.7260-
Aug 2, 20244.06204.06204.06204.06204.0620-
Aug 1, 20244.06204.06204.06204.06204.0620-
Jul 31, 20243.85803.85803.85803.85803.8580-
Jul 30, 20243.84003.84003.84003.84003.8400-
Jul 29, 20243.84003.84003.84003.84003.8400-
Jul 26, 20243.84003.84003.84003.84003.8400-
Jul 25, 20243.90803.90803.90803.90803.9080-
Jul 24, 20243.96003.96003.96003.96003.9600-
Jul 23, 20243.77203.77203.77203.77203.7720-
Jul 22, 20243.76803.76803.76803.76803.7680-
Jul 19, 20243.76803.76803.76803.76803.7680-
Jul 18, 20244.00204.00203.76803.76803.7680400
Jul 17, 20244.19204.19204.19204.19204.1920-
Jul 16, 20244.16804.16804.16804.16804.1680-
Jul 15, 20244.13004.16804.13004.16804.1680500
Jul 12, 20244.13004.13004.13004.13004.1300-
Jul 11, 20244.10604.10604.10604.10604.1060-
Jul 10, 20243.86203.86203.86203.86203.8620-
Jul 9, 20243.88003.88003.79803.79803.79801,250
Jul 8, 20243.92403.92403.88003.88003.8800500
Jul 5, 20243.90203.95603.90203.92403.92401,500
Jul 4, 20243.82003.90203.82003.90203.9020500
Jul 3, 20243.57003.82003.57003.82003.82001,000
Jul 2, 20243.48203.51403.46403.46403.46403,400
Jul 1, 20243.55803.55803.55803.55803.5580-
Jun 28, 20243.59803.59803.59803.59803.5980-
Jun 27, 20243.59803.59803.59803.59803.5980-
Jun 26, 20243.63603.63603.63603.63603.6360-
Jun 25, 20243.64803.64803.64803.64803.6480-
Jun 24, 20243.78403.78403.78403.78403.7840-
Jun 21, 20243.82403.82403.82403.82403.8240-
Jun 20, 20243.74003.80603.74003.80603.8060500
Jun 19, 20243.61203.70203.61203.69203.6920800
Jun 18, 20243.58203.58203.58203.58203.5820-
Jun 17, 20243.61603.61603.58203.58203.5820400
Jun 14, 20243.65003.65003.63003.63003.6300500
Jun 13, 20243.75003.75003.75003.75003.7500-
Jun 12, 20243.82403.82403.82403.82403.8240-
Jun 11, 20243.82403.82403.82403.82403.8240-
Jun 10, 20243.84603.84603.84603.84603.8460-
Jun 7, 20243.92203.92203.85003.85003.850010,000
Jun 6, 20243.89003.89003.89003.89003.8900-
Jun 5, 20243.90403.90403.85003.89003.890011,000
Jun 4, 20244.08804.08803.90403.90403.9040500
Jun 3, 20244.08804.08804.08804.08804.0880-
May 31, 20244.04604.06204.04604.06204.0620500
May 30, 20244.04604.04604.04604.04604.0460-
May 29, 20244.04604.04604.04604.04604.0460-
May 28, 20243.92203.92203.92203.92203.9220-
May 27, 20243.88603.88603.88603.88603.8860-
May 24, 20243.86803.88603.86803.88603.8860400
May 23, 20243.83603.92603.83603.86803.86803,000
May 22, 20243.93003.93003.90203.90203.90201,000
May 21, 20243.93003.93003.93003.93003.9300-
May 20, 20243.93003.93003.93003.93003.9300-
May 17, 20243.72403.83803.72403.83803.83802,600
May 16, 20243.63003.63003.63003.63003.6300-
May 15, 20244.06404.06403.62403.62403.6240100
May 14, 20244.06404.06404.06404.06404.0640-
May 13, 20243.96804.06403.96804.06404.0640850
May 10, 20243.96803.96803.96803.96803.9680-
May 9, 20243.87003.87003.87003.87003.8700-
May 8, 20243.87003.87003.87003.87003.8700-
May 7, 20243.88603.88603.87003.87003.87001,300
May 6, 20243.88603.88603.88603.88603.8860-
May 3, 20243.88603.88603.88603.88603.8860-
May 2, 20243.81203.81203.81203.81203.8120-
Apr 30, 20243.81203.81203.81203.81203.8120-
Apr 29, 20243.71603.83003.71603.83003.83001,800
Apr 26, 20243.68203.68203.68203.68203.6820-
Apr 25, 20243.68003.68003.68003.68003.6800-
Apr 24, 20243.68003.68003.68003.68003.6800-
Apr 23, 20243.62403.62403.62403.62403.6240-
Apr 22, 20243.62403.62403.62403.62403.6240-
Apr 19, 20243.52803.62403.52803.62403.62404,000
Apr 18, 20243.43203.43203.43203.43203.4320-
Apr 17, 20243.30203.43203.30203.43203.43201,457
Apr 16, 20243.33603.33603.33603.33603.3360-
Apr 15, 20243.49603.49603.33603.33603.3360200
Apr 12, 20243.44003.62803.44003.62803.6280200
Apr 11, 20243.36603.44003.36603.44003.44004,000
Apr 10, 20243.36603.36603.36603.36603.3660-
Apr 9, 20243.36403.36603.36403.36603.36601,000
Apr 8, 20243.34203.34203.34203.34203.3420-
Apr 5, 20243.34203.34203.34203.34203.3420-
Apr 4, 20243.37603.37603.35003.35003.35001,100
Apr 3, 20243.32803.35803.32803.35803.3580500
Apr 2, 20243.30403.30403.30403.30403.3040-
Mar 28, 20243.16003.16003.16003.16003.1600-
Mar 27, 20243.04003.04003.04003.04003.0400-
Mar 26, 20243.04003.04003.04003.04003.0400-
Mar 25, 20243.04003.04003.04003.04003.0400-
Mar 22, 20243.10003.10003.10003.10003.1000-
Mar 21, 20243.10003.16003.10003.16003.1600450
Mar 20, 20242.94002.94002.94002.94002.9400-
Mar 19, 20243.00003.00003.00003.00003.0000-
Mar 18, 20242.98002.98002.98002.98002.9800-
Mar 15, 20243.06003.06002.98002.98002.9800600
Mar 14, 20243.02003.02003.02003.02003.0200-
Mar 13, 20242.98002.98002.98002.98002.9800-
Mar 12, 20243.02003.02003.02003.02003.0200-
Mar 11, 20243.10003.10003.02003.02003.0200400
Mar 8, 20242.88002.88002.88002.88002.8800100
Mar 7, 20242.82002.82002.82002.82002.8200-
Mar 6, 20242.72002.72002.72002.72002.7200-
Mar 5, 20242.70002.70002.70002.70002.7000-
Mar 4, 20242.64002.64002.64002.64002.6400-
Mar 1, 20242.58002.58002.58002.58002.5800-
Feb 29, 20242.58002.58002.58002.58002.5800-
Feb 28, 20242.62002.62002.62002.62002.6200-

Related Tickers

EG80.SG Edgemont Gold Corp
0.1210
-2.42%
 
EDGM.CN Edgemont Gold Corp.
0.2000
+2.56%
 
KNT.TO K92 Mining Inc.
9.60
+0.95%
 
CXB.TO Calibre Mining Corp.
2.8500
+2.15%