Skip to main content
Ariana Resources plc (AIM:AAU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.800
-0.100 (-5.26%)
Apr 29, 2026, 9:00 AM GMT

Ariana Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.932.001.801.901.902.98%11,314,860
Apr 27, 20261.932.001.851.851.85-4.16%213,770
Apr 24, 20261.952.001.801.931.93-1.28%2,216,081
Apr 23, 20262.002.002.001.951.95-262,653
Apr 22, 20261.952.001.901.951.95-130,067
Apr 21, 20262.002.101.901.951.95-7.14%4,271,851
Apr 20, 20262.002.101.902.102.105.00%3,178,613
Apr 17, 20261.952.101.902.002.006.10%6,116,362
Apr 16, 20262.002.061.891.891.89-5.75%3,491,082
Apr 15, 20262.002.101.902.002.006.38%3,996,704
Apr 14, 20262.002.101.881.881.88-3.59%3,574,266
Apr 13, 20262.102.101.901.951.95-7.14%1,496,979
Apr 10, 20261.952.101.802.102.107.69%4,552,508
Apr 9, 20261.952.091.821.951.95-1.02%1,751,508
Apr 8, 20261.882.101.751.971.975.07%12,906,780
Apr 7, 20261.941.751.751.881.881.35%1,820,078
Apr 2, 20261.852.001.701.851.85-1,341,083
Apr 1, 20261.852.001.701.851.852.78%2,404,720
Mar 31, 20261.801.941.701.801.80-3.74%1,287,614
Mar 30, 20261.801.901.701.871.873.89%1,151,898
Mar 27, 20261.801.941.701.801.80-2.70%3,654,581
Mar 26, 20261.801.901.701.851.852.78%4,603,138
Mar 25, 20261.751.931.701.801.804.35%1,229,089
Mar 24, 20261.701.801.631.731.73-1.99%3,980,219
Mar 23, 20261.751.801.501.761.762.33%14,692,950
Mar 20, 20261.801.901.701.721.72-4.44%3,907,957
Mar 19, 20261.902.001.701.801.80-10.00%8,724,238
Mar 18, 20262.052.201.802.002.003.90%6,483,987
Mar 17, 20261.881.991.851.931.93-3.27%3,855,599
Mar 16, 20261.881.991.771.991.99-2.45%8,792,102
Mar 13, 20262.002.091.842.042.042.00%4,546,466
Mar 12, 20262.002.101.902.002.00-3,908,330
Mar 11, 20261.902.101.902.002.005.26%6,762,128
Mar 10, 20261.851.991.801.901.902.70%3,095,048
Mar 9, 20261.952.101.801.851.85-5.13%7,342,346
Mar 6, 20262.002.101.801.951.95-2.50%5,284,203
Mar 5, 20262.002.141.902.002.00-2,969,864
Mar 4, 20261.952.091.902.002.002.56%2,744,855
Mar 3, 20262.052.101.901.951.95-11.36%12,175,270
Mar 2, 20262.202.342.002.202.20-11,511,930
Feb 27, 20262.102.282.002.202.204.76%6,185,716
Feb 26, 20262.002.302.002.102.105.00%12,130,600
Feb 25, 20262.002.101.902.002.005.26%5,341,168
Feb 24, 20261.982.101.831.901.90-3.80%6,568,357
Feb 23, 20261.882.061.851.981.985.33%6,808,306
Feb 20, 20261.851.931.801.881.881.35%7,992,244
Feb 19, 20261.851.901.761.851.85-3,646,204
Feb 18, 20261.851.901.811.851.85-3,392,971
Feb 17, 20261.952.021.801.851.85-5.13%5,244,946
Feb 16, 20261.952.001.901.951.95-6,693,669
Feb 13, 20261.952.101.901.951.95-3,555,430
Feb 12, 20262.002.101.901.951.95-2.50%5,094,790
Feb 11, 20262.052.201.902.002.00-3,780,160
Feb 10, 20262.052.201.902.002.00-2.44%9,299,482
Feb 9, 20261.882.201.802.052.059.33%11,449,330
Feb 6, 20261.831.951.751.881.88-0.27%6,385,112
Feb 5, 20261.952.041.811.881.88-3.59%11,445,670
Feb 4, 20261.952.141.901.951.95-6.25%6,689,282
Feb 3, 20261.832.091.802.082.089.47%8,510,610
Feb 2, 20261.701.901.601.901.907.04%8,762,189
Jan 30, 20261.902.001.701.781.78-8.51%16,886,140
Jan 29, 20261.932.101.801.941.944.86%19,928,470
Jan 28, 20261.831.971.701.851.852.78%18,386,690
Jan 27, 20261.851.911.701.801.80-4.26%12,802,120
Jan 26, 20261.631.901.601.881.8817.50%34,008,710
Jan 23, 20261.481.661.451.601.608.47%6,947,243
Jan 22, 20261.501.601.401.481.48-1.67%5,816,012
Jan 21, 20261.451.601.401.501.503.45%4,644,275
Jan 20, 20261.451.501.401.451.45-4,320,910
Jan 19, 20261.501.551.401.451.45-3.33%9,431,752
Jan 16, 20261.481.551.481.501.501.69%7,916,236
Jan 15, 20261.481.551.401.481.48-1.67%5,927,638
Jan 14, 20261.501.551.481.501.50-6,394,440
Jan 13, 20261.501.601.421.501.50-3,955,632
Jan 12, 20261.501.601.401.501.50-4,902,258
Jan 9, 20261.551.601.401.501.50-3.23%9,049,900
Jan 8, 20261.551.601.521.551.55-1,696,407
Jan 7, 20261.581.601.511.551.55-1.59%3,028,660
Jan 6, 20261.601.671.501.581.58-1.56%8,811,843
Jan 5, 20261.531.641.451.601.604.92%5,679,630
Jan 2, 20261.551.601.481.531.53-1.61%5,826,674
Dec 31, 20251.551.601.501.551.55-1,635,894
Dec 30, 20251.551.601.501.551.55-3.13%5,565,370
Dec 29, 20251.451.601.451.601.6010.34%6,796,193
Dec 24, 20251.451.501.451.451.45-1,541,607
Dec 23, 20251.501.551.451.451.45-3.33%6,346,796
Dec 22, 20251.501.601.401.501.509.09%5,050,530
Dec 19, 20251.431.451.361.381.38-4.51%3,460,579
Dec 18, 20251.451.501.361.441.44-0.69%7,317,327
Dec 17, 20251.431.501.361.451.45-3.33%4,282,963
Dec 16, 20251.501.601.421.501.50-4,848,215
Dec 15, 20251.501.581.411.501.50-2,616,473
Dec 12, 20251.501.601.401.501.50-1.64%4,108,092
Dec 11, 20251.551.601.461.531.53-1.61%2,630,041
Dec 10, 20251.631.701.501.551.55-3.13%3,884,201
Dec 9, 20251.581.681.501.601.604.92%8,297,498
Dec 8, 20251.551.571.501.531.53-1.61%2,401,725
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