Ariana Resources plc (AIM:AAU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.440
+0.040 (2.86%)
Nov 6, 2026, 4:17 PM GMT
Ariana Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.34 | 1.45 | 1.30 | 1.44 | 1.44 | 2.86% | 6,973,114 |
| Nov 5, 2026 | 1.33 | 1.43 | 1.25 | 1.40 | 1.40 | 5.66% | 4,234,346 |
| Nov 4, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | - | 578,532 |
| Nov 3, 2026 | 1.33 | 1.40 | 1.27 | 1.33 | 1.33 | 1.92% | 401,710 |
| Nov 2, 2026 | 1.35 | 1.40 | 1.25 | 1.30 | 1.30 | -2.26% | 2,369,918 |
| Oct 30, 2026 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | 2.31% | 1,617,999 |
| Oct 29, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -1.89% | 431,243 |
| Oct 28, 2026 | 1.35 | 1.40 | 1.25 | 1.33 | 1.33 | -1.85% | 8,342,094 |
| Oct 27, 2026 | 1.35 | 1.43 | 1.30 | 1.35 | 1.35 | - | 425,648 |
| Oct 26, 2026 | 1.35 | 1.43 | 1.30 | 1.35 | 1.35 | - | 777,525 |
| Oct 23, 2026 | 1.40 | 1.48 | 1.31 | 1.35 | 1.35 | -2.17% | 2,272,350 |
| Oct 22, 2026 | 1.45 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 5,687,244 |
| Oct 21, 2026 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 253,641 |
| Oct 20, 2026 | 1.38 | 1.45 | 1.39 | 1.45 | 1.45 | 2.11% | 6,987,474 |
| Oct 19, 2026 | 1.35 | 1.43 | 1.33 | 1.42 | 1.42 | 5.19% | 4,182,738 |
| Oct 16, 2026 | 1.40 | 1.43 | 1.30 | 1.35 | 1.35 | -1.10% | 3,164,362 |
| Oct 15, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.73% | 863,138 |
| Oct 14, 2026 | 1.40 | 1.48 | 1.33 | 1.38 | 1.38 | -1.79% | 4,302,580 |
| Oct 13, 2026 | 1.37 | 1.45 | 1.45 | 1.40 | 1.40 | -3.45% | 1,081,273 |
| Oct 12, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 5.07% | 1,620,682 |
| Oct 9, 2026 | 1.40 | 1.45 | 1.35 | 1.38 | 1.38 | -4.83% | 470,809 |
| Oct 8, 2026 | 1.41 | 1.48 | 1.45 | 1.45 | 1.45 | -1.69% | 2,219,814 |
| Oct 7, 2026 | 1.48 | 1.55 | 1.40 | 1.48 | 1.48 | - | 149,507 |
| Oct 6, 2026 | 1.48 | 1.55 | 1.40 | 1.48 | 1.48 | 3.15% | 2,226,156 |
| Oct 5, 2026 | 1.55 | 1.55 | 1.43 | 1.43 | 1.43 | -3.05% | 1,320,346 |
| Oct 2, 2026 | 1.55 | 1.55 | 1.55 | 1.48 | 1.48 | -1.67% | 4,721,662 |
| Oct 1, 2026 | 1.58 | 1.58 | 1.58 | 1.50 | 1.50 | -1.64% | 1,585,199 |
| Sep 30, 2026 | 1.47 | 1.45 | 1.45 | 1.53 | 1.53 | 7.39% | 10,884,629 |
| Sep 29, 2026 | 1.53 | 1.60 | 1.42 | 1.42 | 1.42 | -5.33% | 4,914,982 |
| Sep 28, 2026 | 1.44 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 3,485,838 |
| 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 |