Ariana Resources plc (AIM:AAU)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
-0.010 (-0.63%)
Aug 22, 2025, 4:35 PM GMT+1
Ariana Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 993,155 |
| Aug 20, 2025 | 1.60 | 1.67 | 1.55 | 1.63 | 1.63 | -1.21% | 1,657,194 |
| Aug 19, 2025 | 1.65 | 1.75 | 1.56 | 1.65 | 1.65 | -8.33% | 4,578,800 |
| Aug 18, 2025 | 1.67 | 1.80 | 1.65 | 1.80 | 1.80 | -0.55% | 2,203,569 |
| Aug 15, 2025 | 1.70 | 1.81 | 1.65 | 1.81 | 1.81 | 7.74% | 3,356,514 |
| Aug 14, 2025 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | - | 694,982 |
| Aug 13, 2025 | 1.69 | 1.75 | 1.60 | 1.68 | 1.68 | - | 2,780,740 |
| Aug 12, 2025 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | - | 1,989,003 |
| Aug 11, 2025 | 1.60 | 1.80 | 1.60 | 1.68 | 1.68 | 3.07% | 5,086,479 |
| Aug 8, 2025 | 1.59 | 1.70 | 1.55 | 1.63 | 1.63 | 1.87% | 4,352,999 |
| Aug 7, 2025 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | - | 3,057,208 |
| Aug 6, 2025 | 1.70 | 1.80 | 1.55 | 1.60 | 1.60 | -5.88% | 7,989,946 |
| Aug 5, 2025 | 1.73 | 1.85 | 1.65 | 1.70 | 1.70 | -4.49% | 1,487,081 |
| Aug 4, 2025 | 1.80 | 1.90 | 1.70 | 1.78 | 1.78 | -3.78% | 2,444,498 |
| Aug 1, 2025 | 1.87 | 2.00 | 1.76 | 1.85 | 1.85 | -4.15% | 6,888,910 |
| Jul 31, 2025 | 1.92 | 2.10 | 1.85 | 1.93 | 1.93 | 1.58% | 2,652,950 |
| Jul 30, 2025 | 1.94 | 2.10 | 1.80 | 1.90 | 1.90 | 2.70% | 7,976,488 |
| Jul 29, 2025 | 1.80 | 1.95 | 1.75 | 1.85 | 1.85 | 5.71% | 6,643,923 |
| Jul 28, 2025 | 1.58 | 1.90 | 1.38 | 1.75 | 1.75 | 9.37% | 11,904,943 |
| Jul 25, 2025 | 1.63 | 1.70 | 1.58 | 1.60 | 1.60 | - | 705,143 |
| Jul 24, 2025 | 1.63 | 1.70 | 1.50 | 1.60 | 1.60 | - | 674,534 |
| Jul 23, 2025 | 1.63 | 1.69 | 1.60 | 1.60 | 1.60 | - | 279,232 |
| Jul 22, 2025 | 1.70 | 1.75 | 1.60 | 1.60 | 1.60 | -7.51% | 3,850,767 |
| Jul 21, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | - | 2,474,792 |
| Jul 18, 2025 | 1.70 | 1.80 | 1.70 | 1.73 | 1.73 | -1.14% | 770,797 |
| Jul 17, 2025 | 1.78 | 1.80 | 1.71 | 1.75 | 1.75 | - | 635,606 |
| Jul 16, 2025 | 1.80 | 1.89 | 1.73 | 1.75 | 1.75 | -2.78% | 4,402,013 |
| Jul 15, 2025 | 1.57 | 1.80 | 1.57 | 1.80 | 1.80 | 13.92% | 12,564,600 |
| Jul 14, 2025 | 1.54 | 1.70 | 1.40 | 1.58 | 1.58 | 6.76% | 5,462,289 |
| Jul 11, 2025 | 1.42 | 1.55 | 1.40 | 1.48 | 1.48 | 3.50% | 2,852,959 |
| Jul 10, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | - | 1,335,896 |
| Jul 9, 2025 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | - | 1,446,556 |
| Jul 8, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 1,358,096 |
| Jul 7, 2025 | 1.39 | 1.44 | 1.35 | 1.40 | 1.40 | - | 473,514 |
| Jul 4, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 1,390,733 |
| Jul 3, 2025 | 1.42 | 1.50 | 1.40 | 1.43 | 1.43 | - | 1,462,066 |
| Jul 2, 2025 | 1.45 | 1.50 | 1.35 | 1.43 | 1.43 | 7.52% | 6,084,655 |
| Jul 1, 2025 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | -3.62% | 1,243,780 |
| Jun 30, 2025 | 1.44 | 1.48 | 1.32 | 1.38 | 1.38 | -3.50% | 2,512,644 |
| Jun 27, 2025 | 1.31 | 1.52 | 1.27 | 1.43 | 1.43 | 12.60% | 19,679,796 |
| Jun 26, 2025 | 1.14 | 1.32 | 1.10 | 1.27 | 1.27 | 27.00% | 13,218,619 |
| Jun 25, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | - | 268,148 |
| Jun 24, 2025 | 1.05 | 1.05 | 0.95 | 1.00 | 1.00 | -4.76% | 1,521,723 |
| Jun 23, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 2.94% | 1,828,474 |
| Jun 20, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | - | 1,122,542 |
| Jun 19, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 278,084 |
| Jun 18, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | - | 1,827,920 |
| Jun 17, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 7.37% | 2,360,382 |
| Jun 16, 2025 | 1.02 | 1.05 | 0.90 | 0.95 | 0.95 | -5.00% | 1,513,782 |
| Jun 13, 2025 | 1.06 | 1.06 | 0.92 | 1.00 | 1.00 | -4.76% | 7,805,872 |