Ariana Resources plc (AIM:AAU)
London · Delayed Price · Currency is GBP · Price in GBX 1.490
-0.135 (-8.31%)
Jul 27, 2026, 4:35 PM GMT
Ariana Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.65 | 1.70 | 1.51 | 1.60 | 1.60 | -3.03% | 12,227,351 |
| Jul 15, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 1,060,043 |
| Jul 14, 2026 | 1.65 | 1.74 | 1.60 | 1.65 | 1.65 | - | 603,350 |
| Jul 13, 2026 | 1.68 | 1.75 | 1.60 | 1.65 | 1.65 | -0.30% | 503,101 |
| Jul 10, 2026 | 1.68 | 1.75 | 1.60 | 1.66 | 1.66 | -1.19% | 2,113,542 |
| Jul 9, 2026 | 1.68 | 1.67 | 1.60 | 1.68 | 1.68 | - | 55,563 |
| Jul 8, 2026 | 1.68 | 1.75 | 1.56 | 1.68 | 1.68 | - | 2,178,021 |
| Jul 7, 2026 | 1.70 | 1.80 | 1.60 | 1.68 | 1.68 | -2.90% | 1,963,675 |
| Jul 6, 2026 | 1.73 | 1.84 | 1.65 | 1.73 | 1.73 | - | 704,675 |
| Jul 3, 2026 | 1.65 | 1.80 | 1.60 | 1.73 | 1.73 | 4.55% | 2,778,021 |
| Jul 2, 2026 | 1.63 | 1.70 | 1.60 | 1.65 | 1.65 | 1.54% | 3,484,695 |
| Jul 1, 2026 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | -1.52% | 2,818,741 |
| Jun 30, 2026 | 1.70 | 1.80 | 1.61 | 1.65 | 1.65 | -2.94% | 4,825,342 |
| Jun 29, 2026 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | - | 633,491 |
| Jun 26, 2026 | 1.68 | 1.80 | 1.60 | 1.70 | 1.70 | -1.45% | 8,028,382 |
| Jun 25, 2026 | 1.68 | 1.80 | 1.60 | 1.73 | 1.73 | 1.47% | 2,718,598 |
| Jun 24, 2026 | 1.81 | 1.94 | 1.70 | 1.70 | 1.70 | -11.46% | 5,999,735 |
| Jun 23, 2026 | 1.80 | 1.92 | 1.71 | 1.92 | 1.92 | 0.26% | 720,820 |
| Jun 22, 2026 | 1.80 | 1.92 | 1.70 | 1.92 | 1.92 | 6.39% | 2,579,311 |
| Jun 19, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,246,144 |
| Jun 18, 2026 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -4.26% | 885,482 |
| Jun 17, 2026 | 1.90 | 2.00 | 1.80 | 1.88 | 1.88 | -1.05% | 4,747,089 |
| Jun 16, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 819,575 |
| Jun 15, 2026 | 1.90 | 2.00 | 1.80 | 1.95 | 1.95 | 5.98% | 1,981,904 |
| Jun 12, 2026 | 1.88 | 2.00 | 1.80 | 1.84 | 1.84 | -0.54% | 1,889,321 |
| Jun 11, 2026 | 1.85 | 2.00 | 1.75 | 1.85 | 1.85 | - | 3,317,833 |
| Jun 10, 2026 | 2.00 | 2.00 | 1.80 | 1.85 | 1.85 | -7.50% | 8,901,528 |
| Jun 9, 2026 | 1.91 | 1.90 | 1.90 | 2.00 | 2.00 | - | 505,933 |
| Jun 8, 2026 | 2.00 | 2.14 | 1.90 | 2.00 | 2.00 | -4.76% | 4,599,416 |
| Jun 5, 2026 | 2.10 | 2.20 | 1.90 | 2.10 | 2.10 | 11.70% | 4,811,192 |
| Jun 4, 2026 | 2.05 | 2.20 | 1.88 | 1.88 | 1.88 | -10.48% | 2,658,927 |
| Jun 3, 2026 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 3,191,842 |
| Jun 2, 2026 | 1.95 | 2.10 | 1.90 | 2.00 | 2.00 | -0.99% | 3,938,076 |
| Jun 1, 2026 | 2.10 | 2.20 | 1.94 | 2.02 | 2.02 | -3.81% | 3,584,131 |
| May 29, 2026 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 2.44% | 4,589,481 |
| May 28, 2026 | 2.05 | 2.20 | 1.90 | 2.05 | 2.05 | -6.82% | 7,313,301 |
| May 27, 2026 | 2.05 | 2.20 | 2.00 | 2.20 | 2.20 | 7.32% | 6,942,237 |
| May 26, 2026 | 1.90 | 2.09 | 1.80 | 2.05 | 2.05 | 10.81% | 20,122,360 |
| May 22, 2026 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | - | 745,259 |
| May 21, 2026 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 2,611,602 |
| May 20, 2026 | 1.95 | 2.10 | 1.80 | 1.90 | 1.90 | -2.56% | 3,457,999 |
| May 19, 2026 | 1.90 | 2.09 | 1.80 | 1.95 | 1.95 | 1.56% | 5,708,807 |
| May 18, 2026 | 2.15 | 2.20 | 1.80 | 1.92 | 1.92 | 3.78% | 9,866,403 |