Ariana Resources plc (AIM:AAU)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
+0.025 (1.59%)
Oct 31, 2025, 5:23 PM GMT+1
Ariana Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | 1.27% | 1,852,769 |
| Oct 30, 2025 | 1.63 | 1.65 | 1.55 | 1.58 | 1.58 | -3.07% | 2,922,714 |
| Oct 29, 2025 | 1.53 | 1.65 | 1.51 | 1.63 | 1.63 | 6.54% | 8,596,396 |
| Oct 28, 2025 | 1.55 | 1.60 | 1.50 | 1.53 | 1.53 | 2.00% | 2,056,426 |
| Oct 27, 2025 | 1.58 | 1.65 | 1.50 | 1.50 | 1.50 | -6.25% | 7,633,110 |
| Oct 24, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 2,059,860 |
| Oct 23, 2025 | 1.65 | 1.70 | 1.56 | 1.63 | 1.63 | 3.16% | 6,998,539 |
| Oct 22, 2025 | 1.65 | 1.70 | 1.57 | 1.58 | 1.58 | -2.47% | 5,455,366 |
| Oct 21, 2025 | 1.80 | 1.85 | 1.61 | 1.62 | 1.62 | -5.26% | 5,172,588 |
| 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% | 4,024,101 |
| Oct 16, 2025 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | 2.27% | 7,522,587 |
| 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 | -6.74% | 8,518,621 |
| Oct 13, 2025 | 1.93 | 2.00 | 1.85 | 1.93 | 1.93 | 1.58% | 1,673,378 |
| Oct 10, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 4,933,914 |
| Oct 9, 2025 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | - | 12,207,282 |
| Oct 8, 2025 | 1.80 | 2.08 | 1.70 | 1.95 | 1.95 | 16.07% | 20,331,260 |
| Oct 7, 2025 | 1.68 | 1.75 | 1.60 | 1.68 | 1.68 | - | 490,689 |
| Oct 6, 2025 | 1.60 | 1.74 | 1.58 | 1.68 | 1.68 | 5.00% | 2,645,000 |
| Oct 3, 2025 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 1,529,743 |
| Oct 2, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 3,379,037 |
| Oct 1, 2025 | 1.55 | 1.65 | 1.50 | 1.58 | 1.58 | 6.76% | 5,436,841 |
| Sep 30, 2025 | 1.58 | 1.60 | 1.48 | 1.48 | 1.48 | -6.33% | 8,471,605 |
| Sep 29, 2025 | 1.68 | 1.70 | 1.56 | 1.58 | 1.58 | -5.95% | 6,087,131 |
| Sep 26, 2025 | 1.69 | 1.73 | 1.63 | 1.68 | 1.68 | -2.89% | 2,912,836 |
| Sep 25, 2025 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | -2.81% | 1,324,758 |
| Sep 24, 2025 | 1.83 | 1.85 | 1.75 | 1.78 | 1.78 | -2.73% | 2,252,415 |
| Sep 23, 2025 | 1.90 | 1.95 | 1.80 | 1.83 | 1.83 | -5.18% | 6,891,944 |
| Sep 22, 2025 | 1.83 | 2.00 | 1.80 | 1.93 | 1.93 | 5.46% | 6,705,909 |
| Sep 19, 2025 | 1.80 | 1.90 | 1.73 | 1.83 | 1.83 | 1.67% | 4,430,866 |
| Sep 18, 2025 | 1.70 | 1.90 | 1.70 | 1.80 | 1.80 | 5.88% | 4,444,310 |
| Sep 17, 2025 | 1.53 | 1.75 | 1.50 | 1.70 | 1.70 | 13.33% | 8,706,090 |
| Sep 16, 2025 | 1.45 | 1.55 | 1.40 | 1.50 | 1.50 | 4.90% | 8,836,972 |
| Sep 15, 2025 | 1.50 | 1.55 | 1.41 | 1.43 | 1.43 | -4.67% | 6,041,567 |
| Sep 12, 2025 | 1.53 | 1.55 | 1.42 | 1.50 | 1.50 | -1.96% | 15,026,685 |
| Sep 11, 2025 | 1.63 | 1.69 | 1.50 | 1.53 | 1.53 | -7.27% | 7,231,260 |
| Sep 10, 2025 | 1.70 | 1.75 | 1.56 | 1.65 | 1.65 | -2.94% | 6,047,873 |
| Sep 9, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | - | 3,083,744 |
| Sep 8, 2025 | 1.88 | 1.95 | 1.67 | 1.70 | 1.70 | -9.57% | 5,494,903 |
| Sep 5, 2025 | 1.88 | 1.95 | 1.80 | 1.88 | 1.88 | - | 678,581 |
| Sep 4, 2025 | 1.88 | 1.95 | 1.80 | 1.88 | 1.88 | - | 461,858 |
| Sep 3, 2025 | 1.85 | 1.95 | 1.80 | 1.88 | 1.88 | 2.17% | 7,519,568 |
| Sep 2, 2025 | 1.75 | 1.85 | 1.65 | 1.84 | 1.84 | 5.14% | 5,823,000 |
| Sep 1, 2025 | 1.69 | 1.80 | 1.65 | 1.75 | 1.75 | 7.36% | 7,240,946 |
| Aug 29, 2025 | 1.64 | 1.68 | 1.62 | 1.63 | 1.63 | - | 3,270,315 |
| Aug 28, 2025 | 1.60 | 1.69 | 1.55 | 1.63 | 1.63 | 1.87% | 2,263,826 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 2,359,297 |
| Aug 26, 2025 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | - | 2,058,090 |
| Aug 22, 2025 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | - | 2,536,987 |