Ariana Resources plc (AIM:AAU)
London · Delayed Price · Currency is GBP · Price in GBX 1.450
-0.050 (-3.33%)
Sep 25, 2026, 3:58 PM GMT
Ariana Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.45 | 1.60 | 1.45 | 1.45 | 1.45 | -3.33% | 1,814,759 |
| Sep 24, 2026 | 1.49 | 1.62 | 1.62 | 1.50 | 1.50 | - | 661,802 |
| Sep 23, 2026 | 1.44 | 1.63 | 1.63 | 1.50 | 1.50 | - | 429,258 |
| Sep 22, 2026 | 1.44 | 1.62 | 1.62 | 1.50 | 1.50 | - | 730,876 |
| Sep 21, 2026 | 1.45 | 1.60 | 1.41 | 1.50 | 1.50 | -1.96% | 1,331,707 |
| Sep 18, 2026 | 1.53 | 1.60 | 1.44 | 1.53 | 1.53 | -6.13% | 2,890,926 |
| Sep 17, 2026 | 1.60 | 1.63 | 1.63 | 1.63 | 1.63 | 6.89% | 58,641 |
| Sep 16, 2026 | 1.50 | 1.61 | 1.61 | 1.53 | 1.53 | -6.44% | 1,234,227 |
| Sep 15, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 12.41% | 1,256,319 |
| Sep 14, 2026 | 1.53 | 1.60 | 1.45 | 1.45 | 1.45 | -9.66% | 1,348,668 |
| Sep 11, 2026 | 1.53 | 1.61 | 1.43 | 1.61 | 1.61 | 5.25% | 24,442,263 |
| Sep 10, 2026 | 1.53 | 1.60 | 1.47 | 1.53 | 1.53 | -1.61% | 4,304,875 |
| Sep 9, 2026 | 1.50 | 1.58 | 1.45 | 1.55 | 1.55 | 6.90% | 530,164 |
| Sep 8, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | - | 483,257 |
| Sep 7, 2026 | 1.55 | 1.60 | 1.44 | 1.45 | 1.45 | -6.45% | 3,231,192 |
| Sep 4, 2026 | 1.56 | 1.62 | 1.50 | 1.55 | 1.55 | -1.59% | 3,641,520 |
| Sep 3, 2026 | 1.60 | 1.70 | 1.50 | 1.58 | 1.58 | -1.56% | 1,948,315 |
| Sep 2, 2026 | 1.60 | 1.70 | 1.47 | 1.60 | 1.60 | 6.67% | 1,220,008 |
| Sep 1, 2026 | 1.60 | 1.70 | 1.47 | 1.50 | 1.50 | - | 1,673,770 |
| Aug 28, 2026 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 1,455,191 |
| Aug 27, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | -4.76% | 1,524,959 |
| Aug 26, 2026 | 1.50 | 1.68 | 1.45 | 1.68 | 1.68 | 11.26% | 2,664,512 |
| Aug 25, 2026 | 1.50 | 1.58 | 1.45 | 1.51 | 1.51 | -4.43% | 1,030,578 |
| Aug 24, 2026 | 1.49 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 1,117,440 |
| Aug 21, 2026 | 1.48 | 1.55 | 1.53 | 1.55 | 1.55 | 6.90% | 2,228,664 |
| Aug 20, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | - | 369,255 |
| Aug 19, 2026 | 1.51 | 1.60 | 1.45 | 1.45 | 1.45 | -6.45% | 1,468,095 |
| Aug 18, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | - | 208,211 |
| Aug 17, 2026 | 1.52 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,900,093 |
| Aug 14, 2026 | 1.52 | 1.58 | 1.55 | 1.55 | 1.55 | - | 2,509,313 |
| Aug 13, 2026 | 1.50 | 1.55 | 1.53 | 1.55 | 1.55 | 6.90% | 2,638,051 |
| Aug 12, 2026 | 1.43 | 1.53 | 1.48 | 1.45 | 1.45 | - | 3,988,811 |
| Aug 11, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 1.75% | 767,270 |
| Aug 10, 2026 | 1.45 | 1.55 | 1.42 | 1.43 | 1.43 | -5.00% | 1,929,806 |
| Aug 7, 2026 | 1.38 | 1.50 | 1.36 | 1.50 | 1.50 | - | 2,651,422 |
| Aug 6, 2026 | 1.47 | 1.53 | 1.50 | 1.50 | 1.50 | 3.45% | 2,823,155 |
| Aug 5, 2026 | 1.40 | 1.45 | 1.36 | 1.45 | 1.45 | 11.11% | 5,680,771 |
| Aug 4, 2026 | 1.40 | 1.48 | 1.31 | 1.31 | 1.31 | -8.74% | 6,330,920 |
| Aug 3, 2026 | 1.44 | 1.48 | 1.39 | 1.43 | 1.43 | - | 14,210,794 |
| Jul 31, 2026 | 1.58 | 1.63 | 1.41 | 1.43 | 1.43 | -5.30% | 13,142,665 |
| Jul 30, 2026 | 1.53 | 1.60 | 1.50 | 1.51 | 1.51 | 0.67% | 4,620,661 |
| Jul 29, 2026 | 1.48 | 1.56 | 1.45 | 1.50 | 1.50 | -1.96% | 2,456,030 |
| Jul 28, 2026 | 1.50 | 1.58 | 1.45 | 1.53 | 1.53 | 2.68% | 2,120,388 |
| Jul 27, 2026 | 1.63 | 1.61 | 1.48 | 1.49 | 1.49 | -8.31% | 30,850,691 |
| Jul 24, 2026 | 1.58 | 1.69 | 1.59 | 1.63 | 1.63 | -7.93% | 1,921,964 |
| Jul 23, 2026 | 1.68 | 1.80 | 1.55 | 1.77 | 1.77 | 5.37% | 787,668 |
| Jul 22, 2026 | 1.55 | 1.75 | 1.55 | 1.68 | 1.68 | 8.06% | 2,352,287 |
| Jul 21, 2026 | 1.60 | 1.69 | 1.55 | 1.55 | 1.55 | -1.59% | 721,906 |
| Jul 20, 2026 | 1.60 | 1.65 | 1.51 | 1.58 | 1.58 | -1.56% | 4,689,399 |
| Jul 17, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 778,729 |