Ariana Resources plc (AIM:AAU)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
+0.125 (8.47%)
At close: Jan 23, 2026
Ariana Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.48 | 1.66 | 1.45 | 1.60 | 1.60 | 8.47% | 6,947,243 |
| Jan 22, 2026 | 1.50 | 1.60 | 1.40 | 1.48 | 1.48 | -1.67% | 5,816,012 |
| Jan 21, 2026 | 1.45 | 1.60 | 1.40 | 1.50 | 1.50 | 3.45% | 4,644,275 |
| Jan 20, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 4,320,910 |
| Jan 19, 2026 | 1.50 | 1.55 | 1.40 | 1.45 | 1.45 | -3.33% | 9,431,752 |
| Jan 16, 2026 | 1.52 | 1.50 | 1.50 | 1.50 | 1.50 | 1.69% | 7,916,236 |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.48 | 1.48 | -1.67% | 4,645,250 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,252,819 |
| Jan 13, 2026 | 1.50 | 1.60 | 1.42 | 1.50 | 1.50 | - | 3,955,632 |
| Jan 12, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 4,902,258 |
| Jan 9, 2026 | 1.55 | 1.60 | 1.40 | 1.50 | 1.50 | -3.23% | 9,049,900 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | - | 1,696,407 |
| Jan 7, 2026 | 1.58 | 1.60 | 1.51 | 1.55 | 1.55 | -1.59% | 3,028,660 |
| Jan 6, 2026 | 1.60 | 1.67 | 1.50 | 1.58 | 1.58 | -1.56% | 8,811,843 |
| Jan 5, 2026 | 1.53 | 1.64 | 1.45 | 1.60 | 1.60 | 4.92% | 5,679,630 |
| Jan 2, 2026 | 1.55 | 1.60 | 1.48 | 1.53 | 1.53 | -1.61% | 5,826,674 |
| Dec 31, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 1,635,894 |
| Dec 30, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 5,565,370 |
| Dec 29, 2025 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 10.34% | 6,796,193 |
| Dec 24, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 1,541,607 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.48 | 1.45 | 1.45 | -3.33% | 6,346,796 |
| Dec 22, 2025 | 1.60 | 1.50 | 1.50 | 1.50 | 1.50 | 9.09% | 5,050,529 |
| Dec 19, 2025 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -4.51% | 3,460,579 |
| Dec 18, 2025 | 1.45 | 1.50 | 1.36 | 1.44 | 1.44 | -0.69% | 7,317,327 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 4,282,963 |
| Dec 16, 2025 | 1.50 | 1.60 | 1.42 | 1.50 | 1.50 | - | 4,848,215 |
| Dec 15, 2025 | 1.50 | 1.58 | 1.41 | 1.50 | 1.50 | - | 2,616,473 |
| Dec 12, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | -1.64% | 4,108,092 |
| Dec 11, 2025 | 1.55 | 1.60 | 1.46 | 1.53 | 1.53 | -1.61% | 2,630,041 |
| Dec 10, 2025 | 1.63 | 1.70 | 1.50 | 1.55 | 1.55 | -3.13% | 3,884,201 |
| Dec 9, 2025 | 1.58 | 1.68 | 1.50 | 1.60 | 1.60 | 4.92% | 7,697,498 |
| Dec 8, 2025 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | -1.61% | 2,401,725 |
| Dec 5, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 1,929,820 |
| Dec 4, 2025 | 1.60 | 1.65 | 1.51 | 1.55 | 1.55 | -2.52% | 3,437,067 |
| Dec 3, 2025 | 1.45 | 1.70 | 1.48 | 1.59 | 1.59 | 9.66% | 7,185,943 |
| Dec 2, 2025 | 1.40 | 1.49 | 1.37 | 1.45 | 1.45 | 3.57% | 1,196,495 |
| Dec 1, 2025 | 1.38 | 1.45 | 1.35 | 1.40 | 1.40 | 1.82% | 4,515,402 |
| Nov 28, 2025 | 1.40 | 1.45 | 1.35 | 1.38 | 1.38 | -1.79% | 4,390,488 |
| Nov 27, 2025 | 1.48 | 1.55 | 1.34 | 1.40 | 1.40 | -3.45% | 3,584,706 |
| Nov 26, 2025 | 1.48 | 1.55 | 1.40 | 1.45 | 1.45 | -1.69% | 3,940,012 |
| Nov 25, 2025 | 1.35 | 1.50 | 1.36 | 1.48 | 1.48 | 9.26% | 2,841,232 |
| Nov 24, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 954,904 |
| Nov 21, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 70,279 |
| Nov 20, 2025 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 2,576,995 |
| Nov 19, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 1,144,072 |
| Nov 18, 2025 | 1.43 | 1.42 | 1.32 | 1.38 | 1.38 | -3.51% | 6,317,479 |
| Nov 17, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 786,320 |
| Nov 14, 2025 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -3.39% | 2,098,899 |
| Nov 13, 2025 | 1.53 | 1.59 | 1.45 | 1.48 | 1.48 | 1.72% | 6,220,051 |
| Nov 12, 2025 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 1.75% | 6,129,397 |