Skip to main content
Ariana Resources plc (AIM:AAU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.550
0.00 (0.00%)
At close: Dec 5, 2025

Ariana Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.551.601.501.551.55-1,929,820
Dec 4, 20251.601.651.511.551.55-2.52%3,437,067
Dec 3, 20251.451.701.481.591.599.66%7,185,943
Dec 2, 20251.401.491.371.451.453.57%1,196,495
Dec 1, 20251.381.451.351.401.401.82%4,515,402
Nov 28, 20251.401.451.351.381.38-1.79%4,390,488
Nov 27, 20251.481.551.341.401.40-3.45%3,584,706
Nov 26, 20251.481.551.401.451.45-1.69%3,940,012
Nov 25, 20251.351.501.361.481.489.26%2,841,232
Nov 24, 20251.351.401.301.351.35-954,904
Nov 21, 20251.351.401.301.351.35-1.46%70,279
Nov 20, 20251.381.391.341.371.37-0.36%2,576,995
Nov 19, 20251.381.401.351.381.38-1,144,072
Nov 18, 20251.431.421.321.381.38-3.51%6,317,479
Nov 17, 20251.431.451.401.431.43-786,320
Nov 14, 20251.481.501.401.431.43-3.39%2,098,899
Nov 13, 20251.531.591.451.481.481.72%6,220,051
Nov 12, 20251.431.481.401.451.451.75%6,129,397
Nov 11, 20251.481.501.421.431.43-3.39%1,879,928
Nov 10, 20251.481.501.461.481.48-4,291,840
Nov 7, 20251.501.501.451.481.48-2.32%2,003,230
Nov 6, 20251.481.511.471.511.512.37%2,298,795
Nov 5, 20251.481.551.451.481.48-2,431,470
Nov 4, 20251.531.551.471.481.48-1.01%5,005,853
Nov 3, 20251.601.651.491.491.49-6.88%7,944,582
Oct 31, 20251.581.651.601.601.601.59%1,852,769
Oct 30, 20251.631.651.551.581.58-3.08%1,675,440
Oct 29, 20251.531.651.511.631.636.56%8,596,395
Oct 28, 20251.551.601.501.531.531.67%1,864,242
Oct 27, 20251.581.651.501.501.50-6.25%7,633,109
Oct 24, 20251.601.651.581.601.60-1.54%2,059,860
Oct 23, 20251.651.701.561.631.632.85%6,998,540
Oct 22, 20251.651.701.571.581.58-2.47%5,455,367
Oct 21, 20251.801.851.611.621.62-5.26%5,172,587
Oct 20, 20251.851.901.711.711.71-7.57%4,225,752
Oct 17, 20251.801.901.781.851.852.78%3,724,101
Oct 16, 20251.801.851.751.801.802.27%7,522,588
Oct 15, 20251.831.901.751.761.76-2.22%6,499,960
Oct 14, 20251.902.001.721.801.80-6.49%8,518,621
Oct 13, 20251.932.001.851.931.931.32%1,673,378
Oct 10, 20251.952.001.801.901.90-2.56%4,933,914
Oct 9, 20251.952.001.851.951.95-12,207,280
Oct 8, 20251.732.081.701.951.9516.42%20,331,260
Oct 7, 20251.681.751.601.681.68-485,831
Oct 6, 20251.601.741.581.681.684.69%2,644,999
Oct 3, 20251.631.651.581.601.60-1.54%1,529,742
Oct 2, 20251.601.651.581.631.632.85%3,379,035
Oct 1, 20251.551.651.501.581.586.76%5,436,842
Sep 30, 20251.581.601.481.481.48-6.03%8,471,605
Sep 29, 20251.681.701.561.581.58-5.97%5,649,740
Sep 26, 20251.731.701.631.681.68-2.90%2,912,836
Sep 25, 20251.781.801.701.731.73-2.82%1,324,758
Sep 24, 20251.831.851.751.781.78-2.74%2,252,416
Sep 23, 20251.901.951.801.831.83-5.19%6,891,943
Sep 22, 20251.832.001.801.931.935.48%6,705,908
Sep 19, 20251.801.901.731.831.831.39%4,430,866
Sep 18, 20251.701.901.721.801.805.88%4,444,309
Sep 17, 20251.531.751.501.701.7013.33%8,636,090
Sep 16, 20251.451.551.401.501.505.26%8,836,972
Sep 15, 20251.501.551.411.431.43-5.00%6,041,567
Sep 12, 20251.531.551.421.501.50-1.64%14,560,100
Sep 11, 20251.631.691.511.531.53-7.58%7,231,260
Sep 10, 20251.681.751.561.651.65-2.94%6,047,874
Sep 9, 20251.701.751.651.701.70-3,083,744
Sep 8, 20251.881.951.671.701.70-9.33%5,494,903
Sep 5, 20251.881.951.801.881.88-678,581
Sep 4, 20251.881.951.801.881.88-461,854
Sep 3, 20251.851.951.801.881.881.90%7,519,568
Sep 2, 20251.751.851.651.841.845.14%5,823,000
Sep 1, 20251.631.801.651.751.757.69%7,154,639
Aug 29, 20251.631.681.621.631.63-3,270,315
Aug 28, 20251.601.691.551.631.631.56%2,263,826
Aug 27, 20251.631.701.601.601.60-2,359,297
Aug 26, 20251.601.651.551.601.60-2,058,091
Aug 22, 20251.601.601.551.601.60-2,536,987
Aug 21, 20251.631.651.581.601.60-1.54%993,156
Aug 20, 20251.651.671.551.631.63-1.52%1,657,194
Aug 19, 20251.701.751.561.651.65-8.33%4,517,960
Aug 18, 20251.731.801.651.801.80-0.55%2,203,567
Aug 15, 20251.701.811.651.811.818.06%3,356,514
Aug 14, 20251.681.751.701.681.68-694,982
Aug 13, 20251.681.751.601.681.68-2,780,740
Aug 12, 20251.681.751.681.681.68-1,779,687
Aug 11, 20251.631.801.601.681.683.08%5,086,479
Aug 8, 20251.631.701.551.631.631.56%4,285,422
Aug 7, 20251.601.651.551.601.60-3,057,208
Aug 6, 20251.701.801.551.601.60-5.88%7,989,945
Aug 5, 20251.781.851.651.701.70-4.23%1,487,081
Aug 4, 20251.851.901.701.781.78-4.05%2,444,498
Aug 1, 20251.932.001.761.851.85-3.90%6,888,910
Jul 31, 20251.982.101.851.931.931.32%2,652,950
Jul 30, 20251.882.101.801.901.902.70%7,976,489
Jul 29, 20251.751.951.751.851.855.71%6,643,923
Jul 28, 20251.601.901.381.751.759.37%11,904,940
Jul 25, 20251.601.701.581.601.60-705,143
Jul 24, 20251.601.701.501.601.60-674,534
Jul 23, 20251.601.691.631.601.60-279,232
Jul 22, 20251.731.751.621.601.60-7.25%3,850,767
Jul 21, 20251.731.751.701.731.73-2,474,791
Jul 18, 20251.751.801.701.731.73-1.43%770,797