Ariana Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.29	0.29	0.26	0.26	0.26	-10.53%	334,112
Dec 16, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	17,891
Dec 15, 2025	0.30	0.30	0.28	0.28	0.28	-1.75%	81,218
Dec 12, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	118,491
Dec 11, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	82,625
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	446,132
Dec 9, 2025	0.30	0.30	0.29	0.29	0.29	-	292,811
Dec 8, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	83,561
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	22,063
Dec 4, 2025	0.30	0.32	0.30	0.30	0.30	-6.25%	33,870
Dec 3, 2025	0.28	0.33	0.28	0.32	0.32	14.29%	728,126
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	86,617
Dec 1, 2025	0.28	0.28	0.27	0.28	0.28	1.85%	205,207
Nov 28, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	35,017
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	187,965
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-	461,110