Ariana Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	1,772
Mar 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	10,914
Mar 2, 2026	0.38	0.38	0.37	0.37	0.37	-	396,404
Feb 27, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	246,997
Feb 26, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	125,872
Feb 25, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	105,772
Feb 24, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	162,293
Feb 23, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	6,354
Feb 20, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	69,793
Feb 19, 2026	0.36	0.36	0.36	0.36	0.36	-	8,363
Feb 18, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	37,118
Feb 17, 2026	0.37	0.37	0.37	0.37	0.37	-	2,063
Feb 16, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	88,132
Feb 13, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	133,466
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	4,600
Feb 11, 2026	0.39	0.39	0.38	0.39	0.39	4.05%	745,030
Feb 10, 2026	0.37	0.38	0.37	0.37	0.37	5.71%	287,158
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	375,881
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-	223,373
Feb 5, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	517,641
Feb 4, 2026	0.35	0.36	0.35	0.35	0.35	-	533,608
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	-	129,162
Feb 2, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	188,632
Jan 30, 2026	0.35	0.36	0.34	0.34	0.34	-2.90%	794,792
Jan 29, 2026	0.35	0.36	0.35	0.35	0.35	4.55%	783,743
Jan 28, 2026	0.33	0.34	0.33	0.33	0.33	-	391,899
Jan 27, 2026	0.34	0.36	0.33	0.33	0.33	10.00%	939,746
Jan 23, 2026	0.30	0.31	0.29	0.30	0.30	-	244,702
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	434,363
Jan 21, 2026	0.30	0.30	0.29	0.29	0.29	-	140,816
Jan 20, 2026	0.30	0.30	0.29	0.29	0.29	-	7,286
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	99,793
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	33,105
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	176,945
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	181,625
Jan 13, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	43,229
Jan 12, 2026	0.30	0.30	0.29	0.30	0.30	-	99,412
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	140,851
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	13,497
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	210,985
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	-	191,835
Jan 5, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	42,300
Jan 2, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	226,893
Dec 31, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	318,651
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	120,291
Dec 29, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	25,446
Dec 24, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	47,867
Dec 23, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	457,464
Dec 22, 2025	0.29	0.29	0.28	0.29	0.29	11.54%	12,387
Dec 18, 2025	0.28	0.28	0.26	0.26	0.26	1.96%	538,689