Ariana Resources plc (AIM:AAU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1.48 | 1.50 | 1.42 | 1.43 | 1.43 | -3.39% | 1,879,928 |
| Nov 10, 2025 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 4,291,840 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -2.32% | 2,003,230 |
| Nov 6, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.37% | 2,298,795 |
| Nov 5, 2025 | 1.48 | 1.55 | 1.45 | 1.48 | 1.48 | - | 2,431,470 |
| Nov 4, 2025 | 1.53 | 1.55 | 1.47 | 1.48 | 1.48 | -1.01% | 5,005,853 |
| Nov 3, 2025 | 1.60 | 1.65 | 1.49 | 1.49 | 1.49 | -6.88% | 7,944,582 |
| Oct 31, 2025 | 1.58 | 1.65 | 1.60 | 1.60 | 1.60 | 1.59% | 1,852,769 |
| Oct 30, 2025 | 1.63 | 1.65 | 1.55 | 1.58 | 1.58 | -3.08% | 1,675,440 |
| Oct 29, 2025 | 1.53 | 1.65 | 1.51 | 1.63 | 1.63 | 6.56% | 8,596,395 |
| Oct 28, 2025 | 1.55 | 1.60 | 1.50 | 1.53 | 1.53 | 1.67% | 1,864,242 |
| Oct 27, 2025 | 1.58 | 1.65 | 1.50 | 1.50 | 1.50 | -6.25% | 7,633,109 |
| Oct 24, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -1.54% | 2,059,860 |
| Oct 23, 2025 | 1.65 | 1.70 | 1.56 | 1.63 | 1.63 | 2.85% | 6,998,540 |
| Oct 22, 2025 | 1.65 | 1.70 | 1.57 | 1.58 | 1.58 | -2.47% | 5,455,367 |
| Oct 21, 2025 | 1.80 | 1.85 | 1.61 | 1.62 | 1.62 | -5.26% | 5,172,587 |
| Oct 20, 2025 | 1.85 | 1.90 | 1.71 | 1.71 | 1.71 | -7.57% | 4,225,752 |
| Oct 17, 2025 | 1.80 | 1.90 | 1.78 | 1.85 | 1.85 | 2.78% | 3,724,101 |
| Oct 16, 2025 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | 2.27% | 7,522,588 |
| Oct 15, 2025 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -2.22% | 6,499,960 |
| Oct 14, 2025 | 1.90 | 2.00 | 1.72 | 1.80 | 1.80 | -6.49% | 8,518,621 |
| Oct 13, 2025 | 1.93 | 2.00 | 1.85 | 1.93 | 1.93 | 1.32% | 1,673,378 |
| Oct 10, 2025 | 1.95 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 4,933,914 |
| Oct 9, 2025 | 1.95 | 2.00 | 1.85 | 1.95 | 1.95 | - | 12,207,280 |
| Oct 8, 2025 | 1.73 | 2.08 | 1.70 | 1.95 | 1.95 | 16.42% | 20,331,260 |
| Oct 7, 2025 | 1.68 | 1.75 | 1.60 | 1.68 | 1.68 | - | 485,831 |
| Oct 6, 2025 | 1.60 | 1.74 | 1.58 | 1.68 | 1.68 | 4.69% | 2,644,999 |
| Oct 3, 2025 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -1.54% | 1,529,742 |
| Oct 2, 2025 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | 2.85% | 3,379,035 |
| Oct 1, 2025 | 1.55 | 1.65 | 1.50 | 1.58 | 1.58 | 6.76% | 5,436,842 |
| Sep 30, 2025 | 1.58 | 1.60 | 1.48 | 1.48 | 1.48 | -6.03% | 8,471,605 |
| Sep 29, 2025 | 1.68 | 1.70 | 1.56 | 1.58 | 1.58 | -5.97% | 5,649,740 |