Skip to main content
Ariana Resources plc (AIM:AAU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.950
-0.050 (-2.50%)
Mar 6, 2026, 5:00 PM GMT

Ariana Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.020.020.020.020.02-2.50%4,779,980
Mar 5, 20260.020.020.020.020.02-2,969,864
Mar 4, 20260.020.020.020.020.022.56%2,744,855
Mar 3, 20260.020.020.020.020.02-11.36%12,175,270
Mar 2, 20260.020.020.020.020.02-11,511,930
Feb 27, 20260.020.020.020.020.024.76%6,185,716
Feb 26, 20260.020.020.020.020.025.00%12,130,600
Feb 25, 20260.020.020.020.020.025.26%5,341,168
Feb 24, 20260.020.020.020.020.02-4.04%6,568,357
Feb 23, 20260.020.020.020.020.025.32%6,808,306
Feb 20, 20260.020.020.020.020.021.62%7,992,244
Feb 19, 20260.020.020.020.020.02-3,646,204
Feb 18, 20260.020.020.020.020.02-3,392,971
Feb 17, 20260.020.020.020.020.02-5.13%5,244,946
Feb 16, 20260.020.020.020.020.02-6,693,669
Feb 13, 20260.020.020.020.020.02-3,555,430
Feb 12, 20260.020.020.020.020.02-2.50%5,094,790
Feb 11, 20260.020.020.020.020.02-3,780,160
Feb 10, 20260.020.020.020.020.02-2.44%9,299,482
Feb 9, 20260.020.020.020.020.029.04%11,449,330
Feb 6, 20260.020.020.020.020.02-6,385,112
Feb 5, 20260.020.020.020.020.02-3.59%11,445,670
Feb 4, 20260.020.020.020.020.02-6.25%6,689,282
Feb 3, 20260.020.020.020.020.029.47%8,510,610
Feb 2, 20260.020.020.020.020.026.74%8,762,189
Jan 30, 20260.020.020.020.020.02-8.25%16,886,140
Jan 29, 20260.020.020.020.020.024.86%19,928,470
Jan 28, 20260.020.020.020.020.022.78%18,386,690
Jan 27, 20260.020.020.020.020.02-4.26%12,802,120
Jan 26, 20260.020.020.020.020.0217.50%34,008,710
Jan 23, 20260.010.020.010.020.028.11%6,947,243
Jan 22, 20260.020.020.010.010.01-1.33%5,816,012
Jan 21, 20260.010.020.010.020.023.45%4,644,275
Jan 20, 20260.010.020.010.010.01-4,320,910
Jan 19, 20260.020.020.010.010.01-3.33%9,431,752
Jan 16, 20260.010.020.010.020.021.35%7,916,236
Jan 15, 20260.010.020.010.010.01-1.33%5,927,638
Jan 14, 20260.020.020.010.020.02-6,394,440
Jan 13, 20260.020.020.010.020.02-3,955,632
Jan 12, 20260.020.020.010.020.02-4,902,258
Jan 9, 20260.020.020.010.020.02-3.23%9,049,900
Jan 8, 20260.020.020.020.020.02-1,696,407
Jan 7, 20260.020.020.020.020.02-1.90%3,028,660
Jan 6, 20260.020.020.020.020.02-1.25%8,811,843
Jan 5, 20260.020.020.010.020.024.58%5,679,630
Jan 2, 20260.020.020.010.020.02-1.29%5,826,674
Dec 31, 20250.020.020.020.020.02-1,635,894
Dec 30, 20250.020.020.020.020.02-3.13%5,565,370
Dec 29, 20250.010.020.010.020.0210.34%6,796,193
Dec 24, 20250.010.020.010.010.01-1,541,607
Dec 23, 20250.020.020.010.010.01-3.33%6,346,796
Dec 22, 20250.020.020.010.020.028.70%5,050,530
Dec 19, 20250.010.010.010.010.01-4.17%3,460,579
Dec 18, 20250.010.020.010.010.01-0.69%7,317,327
Dec 17, 20250.010.020.010.010.01-3.33%4,282,963
Dec 16, 20250.020.020.010.020.02-4,848,215
Dec 15, 20250.020.020.010.020.02-2,616,473
Dec 12, 20250.020.020.010.020.02-1.96%4,108,092
Dec 11, 20250.020.020.010.020.02-1.29%2,630,041
Dec 10, 20250.020.020.020.020.02-3.13%3,884,201
Dec 9, 20250.020.020.020.020.024.58%8,297,498
Dec 8, 20250.020.020.020.020.02-1.29%2,401,725
Dec 5, 20250.020.020.020.020.02-1,929,820
Dec 4, 20250.020.020.020.020.02-2.52%3,437,067
Dec 3, 20250.010.020.010.020.029.66%7,185,943
Dec 2, 20250.010.010.010.010.013.57%1,196,495
Dec 1, 20250.010.010.010.010.011.45%4,915,402
Nov 28, 20250.010.010.010.010.01-1.43%4,390,488
Nov 27, 20250.010.020.010.010.01-3.45%3,584,706
Nov 26, 20250.010.020.010.010.01-2.03%3,940,012
Nov 25, 20250.010.020.010.010.019.63%2,841,232
Nov 24, 20250.010.010.010.010.01-954,904
Nov 21, 20250.010.010.010.010.01-1.46%70,279
Nov 20, 20250.010.010.010.010.01-0.72%2,576,995
Nov 19, 20250.010.010.010.010.01-1,144,072
Nov 18, 20250.010.010.010.010.01-3.50%6,317,479
Nov 17, 20250.010.010.010.010.01-786,320
Nov 14, 20250.010.020.010.010.01-3.38%2,098,899
Nov 13, 20250.020.020.010.010.012.07%6,220,051
Nov 12, 20250.010.010.010.010.011.40%6,129,397
Nov 11, 20250.010.020.010.010.01-3.38%1,879,928
Nov 10, 20250.010.020.010.010.01-4,291,840
Nov 7, 20250.020.020.010.010.01-1.99%2,003,230
Nov 6, 20250.010.020.010.020.022.03%2,298,795
Nov 5, 20250.010.020.010.010.01-2,431,470
Nov 4, 20250.020.020.010.010.01-0.67%5,005,853
Nov 3, 20250.020.020.010.010.01-6.88%7,944,582
Oct 31, 20250.020.020.020.020.021.27%1,852,769
Oct 30, 20250.020.020.020.020.02-3.07%1,675,440
Oct 29, 20250.020.020.020.020.026.54%8,596,395
Oct 28, 20250.020.020.020.020.022.00%1,864,242
Oct 27, 20250.020.020.020.020.02-6.25%7,633,109
Oct 24, 20250.020.020.020.020.02-1.84%2,059,860
Oct 23, 20250.020.020.020.020.023.16%6,998,540
Oct 22, 20250.020.020.020.020.02-2.47%5,455,367
Oct 21, 20250.020.020.020.020.02-5.26%5,172,587
Oct 20, 20250.020.020.020.020.02-7.57%4,225,752
Oct 17, 20250.020.020.020.020.022.78%3,724,101
Oct 16, 20250.020.020.020.020.022.27%7,522,588
Oct 15, 20250.020.020.020.020.02-2.22%6,499,960