Ariana Resources plc (AIM:AAU)
London · Delayed Price · Currency is GBP · Price in GBX 1.904
-0.096 (-4.80%)
Mar 6, 2026, 12:24 PM GMT
Ariana Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.01 | 2.09 | 1.94 | 1.99 | - | -0.50% | 832,104 |
| Mar 5, 2026 | 2.00 | 2.14 | 1.90 | 2.00 | 2.00 | - | 2,969,864 |
| Mar 4, 2026 | 1.95 | 2.09 | 1.90 | 2.00 | 2.00 | 2.56% | 2,744,855 |
| Mar 3, 2026 | 2.05 | 2.10 | 1.90 | 1.95 | 1.95 | -11.36% | 12,175,270 |
| Mar 2, 2026 | 2.20 | 2.34 | 2.00 | 2.20 | 2.20 | - | 11,511,930 |
| Feb 27, 2026 | 2.10 | 2.28 | 2.00 | 2.20 | 2.20 | 4.76% | 6,185,716 |
| Feb 26, 2026 | 2.00 | 2.30 | 2.00 | 2.10 | 2.10 | 5.00% | 12,130,600 |
| Feb 25, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 5.26% | 5,341,168 |
| Feb 24, 2026 | 1.98 | 2.10 | 1.83 | 1.90 | 1.90 | -3.80% | 6,568,357 |
| Feb 23, 2026 | 1.88 | 2.06 | 1.85 | 1.98 | 1.98 | 5.33% | 6,808,306 |
| Feb 20, 2026 | 1.85 | 1.93 | 1.80 | 1.88 | 1.88 | 1.35% | 7,992,244 |
| Feb 19, 2026 | 1.85 | 1.90 | 1.76 | 1.85 | 1.85 | - | 3,646,204 |
| Feb 18, 2026 | 1.85 | 1.90 | 1.81 | 1.85 | 1.85 | - | 3,392,971 |
| Feb 17, 2026 | 1.95 | 2.02 | 1.80 | 1.85 | 1.85 | -5.13% | 5,244,946 |
| Feb 16, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 6,693,669 |
| Feb 13, 2026 | 1.95 | 2.10 | 1.90 | 1.95 | 1.95 | - | 3,555,430 |
| Feb 12, 2026 | 2.00 | 2.10 | 1.90 | 1.95 | 1.95 | -2.50% | 5,094,790 |
| Feb 11, 2026 | 2.05 | 2.20 | 1.90 | 2.00 | 2.00 | - | 3,780,160 |
| Feb 10, 2026 | 2.05 | 2.20 | 1.90 | 2.00 | 2.00 | -2.44% | 9,299,482 |
| Feb 9, 2026 | 1.88 | 2.20 | 1.80 | 2.05 | 2.05 | 9.33% | 11,449,330 |
| Feb 6, 2026 | 1.83 | 1.95 | 1.75 | 1.88 | 1.88 | -0.27% | 6,385,112 |
| Feb 5, 2026 | 1.95 | 2.04 | 1.81 | 1.88 | 1.88 | -3.59% | 11,445,670 |
| Feb 4, 2026 | 1.95 | 2.14 | 1.90 | 1.95 | 1.95 | -6.25% | 6,689,282 |
| Feb 3, 2026 | 1.83 | 2.09 | 1.80 | 2.08 | 2.08 | 9.47% | 8,510,610 |
| Feb 2, 2026 | 1.70 | 1.90 | 1.60 | 1.90 | 1.90 | 7.04% | 8,762,189 |
| Jan 30, 2026 | 1.90 | 2.00 | 1.70 | 1.78 | 1.78 | -8.51% | 16,886,140 |
| Jan 29, 2026 | 1.93 | 2.10 | 1.80 | 1.94 | 1.94 | 4.86% | 19,928,470 |
| Jan 28, 2026 | 1.83 | 1.97 | 1.70 | 1.85 | 1.85 | 2.78% | 18,386,690 |
| Jan 27, 2026 | 1.85 | 1.91 | 1.70 | 1.80 | 1.80 | -4.26% | 12,802,120 |
| Jan 26, 2026 | 1.63 | 1.90 | 1.60 | 1.88 | 1.88 | 17.50% | 34,008,710 |
| 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 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | 1.69% | 7,916,236 |
| Jan 15, 2026 | 1.48 | 1.55 | 1.40 | 1.48 | 1.48 | -1.67% | 5,927,638 |
| Jan 14, 2026 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | - | 6,394,440 |
| 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 | 1.55 | 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 |