Ariana Resources plc (AIM:AAU)
London · Delayed Price · Currency is GBP · Price in GBX 1.915
-0.035 (-1.79%)
Feb 13, 2026, 3:13 PM GMT
Ariana Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.96 | 2.04 | 2.00 | 1.95 | 1.95 | - | 3,555,431 |
| 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 |
| Dec 23, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 6,346,796 |
| Dec 22, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | 9.09% | 5,050,530 |
| 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 | 1.43 | 1.50 | 1.36 | 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% | 8,297,498 |
| 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 |