Ariana Resources plc (AIM:AAU)
London · Delayed Price · Currency is GBP · Price in GBX 2.071
+0.021 (1.02%)
May 27, 2026, 3:03 PM GMT
Ariana Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.88 | 1.95 | 1.75 | 1.85 | 1.85 | -1.33% | 2,593,413 |
| May 14, 2026 | 1.95 | 1.95 | 1.80 | 1.88 | 1.88 | -1.32% | 7,893,743 |
| May 13, 2026 | 1.85 | 2.00 | 1.75 | 1.90 | 1.90 | 4.40% | 2,470,171 |
| May 12, 2026 | 1.90 | 2.02 | 1.74 | 1.82 | 1.82 | -4.21% | 3,063,261 |
| May 11, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 2,595,589 |
| May 8, 2026 | 1.90 | 1.89 | 1.80 | 1.90 | 1.90 | - | 1,431,651 |
| May 7, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 2.70% | 4,807,867 |
| May 6, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | 3.93% | 1,955,042 |
| May 5, 2026 | 1.85 | 1.90 | 1.78 | 1.78 | 1.78 | -3.78% | 1,217,770 |
| May 1, 2026 | 1.85 | 1.90 | 1.81 | 1.85 | 1.85 | - | 1,850,118 |
| Apr 30, 2026 | 1.90 | 2.04 | 1.80 | 1.85 | 1.85 | -2.63% | 1,233,162 |
| Apr 29, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 6,315,944 |
| Apr 28, 2026 | 1.93 | 2.00 | 1.80 | 1.90 | 1.90 | 2.98% | 11,314,860 |
| Apr 27, 2026 | 1.93 | 2.00 | 1.85 | 1.85 | 1.85 | -4.16% | 213,770 |
| Apr 24, 2026 | 1.95 | 2.00 | 1.80 | 1.93 | 1.93 | -1.28% | 2,216,081 |
| Apr 23, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 262,653 |
| Apr 22, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 130,067 |
| Apr 21, 2026 | 2.00 | 2.10 | 1.90 | 1.95 | 1.95 | -7.14% | 4,271,851 |
| Apr 20, 2026 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 3,178,613 |
| Apr 17, 2026 | 1.95 | 2.10 | 1.90 | 2.00 | 2.00 | 6.10% | 6,116,362 |
| Apr 16, 2026 | 2.00 | 2.06 | 1.89 | 1.89 | 1.89 | -5.75% | 3,491,082 |
| Apr 15, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 6.38% | 3,996,704 |
| Apr 14, 2026 | 2.00 | 2.10 | 1.88 | 1.88 | 1.88 | -3.59% | 3,574,266 |
| Apr 13, 2026 | 2.10 | 2.10 | 1.90 | 1.95 | 1.95 | -7.14% | 1,496,979 |
| Apr 10, 2026 | 1.95 | 2.10 | 1.80 | 2.10 | 2.10 | 7.69% | 4,552,508 |
| Apr 9, 2026 | 1.95 | 2.09 | 1.82 | 1.95 | 1.95 | -1.02% | 1,751,508 |
| Apr 8, 2026 | 1.88 | 2.10 | 1.75 | 1.97 | 1.97 | 5.07% | 12,906,780 |
| Apr 7, 2026 | 1.85 | 2.00 | 1.70 | 1.88 | 1.88 | 1.35% | 1,820,078 |
| Apr 2, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,341,083 |
| Apr 1, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | 2.78% | 2,404,720 |
| Mar 31, 2026 | 1.80 | 1.94 | 1.70 | 1.80 | 1.80 | -3.74% | 1,287,614 |
| Mar 30, 2026 | 1.80 | 1.90 | 1.70 | 1.87 | 1.87 | 3.89% | 1,151,898 |
| Mar 27, 2026 | 1.80 | 1.94 | 1.70 | 1.80 | 1.80 | -2.70% | 4,952,206 |
| Mar 26, 2026 | 1.80 | 1.90 | 1.70 | 1.85 | 1.85 | 2.78% | 4,603,138 |
| Mar 25, 2026 | 1.75 | 1.93 | 1.70 | 1.80 | 1.80 | 4.35% | 1,229,089 |
| Mar 24, 2026 | 1.70 | 1.80 | 1.63 | 1.73 | 1.73 | -1.99% | 3,980,219 |
| Mar 23, 2026 | 1.75 | 1.80 | 1.50 | 1.76 | 1.76 | 2.33% | 14,692,950 |
| Mar 20, 2026 | 1.80 | 1.90 | 1.70 | 1.72 | 1.72 | -4.44% | 3,907,957 |
| Mar 19, 2026 | 1.90 | 2.00 | 1.70 | 1.80 | 1.80 | -10.00% | 8,724,238 |
| Mar 18, 2026 | 2.05 | 2.20 | 1.80 | 2.00 | 2.00 | 3.90% | 6,483,987 |
| Mar 17, 2026 | 1.88 | 1.99 | 1.85 | 1.93 | 1.93 | -3.27% | 3,855,599 |
| Mar 16, 2026 | 1.88 | 1.99 | 1.77 | 1.99 | 1.99 | -2.45% | 8,792,102 |
| Mar 13, 2026 | 2.00 | 2.09 | 1.84 | 2.04 | 2.04 | 2.00% | 4,546,466 |
| Mar 12, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 3,908,330 |