Ariana Resources (AAU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ariana Resources

Date Open High Low Close* Volume
09/05/2025 1.25p 1.30p 1.20p 1.25p 612441
08/05/2025 1.28p 1.35p 1.23p 1.25p 1096231
07/05/2025 1.33p 1.40p 1.25p 1.28p 352329
06/05/2025 1.30p 1.35p 1.23p 1.33p 681179
02/05/2025 1.25p 1.30p 1.20p 1.25p 124860
01/05/2025 1.25p 1.30p 1.22p 1.25p 999962
30/04/2025 1.25p 1.30p 1.25p 1.25p 221727
29/04/2025 1.33p 1.40p 1.27p 1.33p 147590
28/04/2025 1.33p 1.33p 1.27p 1.33p 178117
25/04/2025 1.33p 1.40p 1.25p 1.33p 978950
24/04/2025 1.33p 1.40p 1.25p 1.33p 40642
23/04/2025 1.33p 1.33p 1.25p 1.33p 1634289
22/04/2025 1.30p 1.36p 1.25p 1.33p 510410
17/04/2025 1.25p 1.30p 1.20p 1.25p 2160227
16/04/2025 1.30p 1.40p 1.20p 1.23p 3527855
15/04/2025 1.25p 1.35p 1.23p 1.30p 2360333
14/04/2025 1.23p 1.30p 1.18p 1.20p 3438537
11/04/2025 1.20p 1.30p 1.15p 1.23p 1599325
10/04/2025 1.10p 1.30p 0.99p 1.23p 7501742
09/04/2025 1.00p 1.13p 0.98p 1.08p 4928922
08/04/2025 1.15p 1.20p 0.92p 1.00p 15914148
07/04/2025 1.20p 1.20p 1.10p 1.15p 8074034
04/04/2025 1.25p 1.30p 1.16p 1.19p 4542684
03/04/2025 1.30p 1.35p 1.21p 1.25p 968538
02/04/2025 1.28p 1.30p 1.25p 1.28p 2327596
01/04/2025 1.28p 1.30p 1.25p 1.28p 1978649
31/03/2025 1.40p 1.40p 1.25p 1.25p 5575473
28/03/2025 1.38p 1.45p 1.35p 1.40p 3526020
27/03/2025 1.45p 1.53p 1.31p 1.38p 12231224
26/03/2025 1.65p 1.70p 1.35p 1.44p 15641647
25/03/2025 1.75p 1.80p 1.70p 1.75p 1438870
24/03/2025 1.78p 1.85p 1.70p 1.75p 1753831
21/03/2025 1.80p 1.82p 1.75p 1.78p 150000
20/03/2025 1.83p 1.83p 1.77p 1.80p 3182879
19/03/2025 1.95p 2.05p 1.80p 1.83p 2664799
18/03/2025 1.95p 1.99p 1.90p 1.95p 6135809
17/03/2025 1.88p 1.97p 1.80p 1.88p 735581
14/03/2025 1.88p 1.95p 1.80p 1.88p 579750
13/03/2025 1.88p 1.88p 1.81p 1.88p 236973
12/03/2025 1.93p 1.95p 1.85p 1.90p 945169
11/03/2025 1.95p 1.95p 1.93p 1.93p 4616
10/03/2025 1.95p 1.96p 1.91p 1.95p 257966
07/03/2025 1.95p 1.96p 1.90p 1.95p 129026
06/03/2025 1.95p 1.97p 1.90p 1.95p 638777
05/03/2025 1.95p 2.00p 1.90p 1.95p 347612
04/03/2025 1.98p 1.98p 1.91p 1.95p 353498
03/03/2025 1.95p 2.00p 1.90p 1.95p 161478
28/02/2025 1.95p 1.96p 1.90p 1.90p 1012715
27/02/2025 1.95p 1.98p 1.94p 1.95p 1337758
26/02/2025 1.95p 1.98p 1.90p 1.95p 1366977
25/02/2025 1.90p 1.95p 1.87p 1.90p 1476787
24/02/2025 1.95p 1.98p 1.90p 1.90p 2826934
21/02/2025 1.88p 2.00p 1.83p 1.95p 1556531
20/02/2025 1.85p 1.89p 1.82p 1.85p 876692
19/02/2025 1.85p 1.90p 1.82p 1.90p 1508962
18/02/2025 1.83p 1.90p 1.83p 1.85p 498887
17/02/2025 1.85p 1.90p 1.80p 1.85p 1044997
14/02/2025 1.85p 1.96p 1.82p 1.85p 552160
13/02/2025 1.85p 1.86p 1.80p 1.85p 330665
12/02/2025 1.85p 1.90p 1.80p 1.85p 269651
11/02/2025 1.88p 1.88p 1.80p 1.85p 627207
10/02/2025 1.90p 1.90p 1.80p 1.88p 856528
07/02/2025 1.95p 1.95p 1.88p 1.90p 1166347
06/02/2025 1.88p 1.98p 1.83p 1.95p 2902106
05/02/2025 1.88p 1.88p 1.80p 1.88p 985273
04/02/2025 1.88p 1.90p 1.82p 1.88p 1150080
03/02/2025 1.93p 1.99p 1.82p 1.88p 3079876
31/01/2025 1.73p 1.89p 1.73p 1.85p 3358479
30/01/2025 1.70p 1.73p 1.70p 1.73p 1420606
29/01/2025 1.63p 1.73p 1.63p 1.70p 5157069
28/01/2025 1.73p 1.73p 1.61p 1.63p 2440986
27/01/2025 1.68p 1.70p 1.61p 1.63p 1263623
24/01/2025 1.68p 1.70p 1.65p 1.68p 2025316
23/01/2025 1.68p 1.70p 1.65p 1.70p 2444320
22/01/2025 1.78p 1.80p 1.65p 1.68p 4287762
21/01/2025 1.75p 1.75p 1.70p 1.75p 1556789
20/01/2025 1.68p 1.75p 1.66p 1.75p 2965260
17/01/2025 1.63p 1.68p 1.63p 1.68p 2821677
16/01/2025 1.73p 1.73p 1.60p 1.63p 2883235
15/01/2025 1.80p 1.83p 1.70p 1.73p 4100833
14/01/2025 1.80p 1.83p 1.75p 1.80p 291389
13/01/2025 1.75p 1.84p 1.75p 1.80p 1724405
10/01/2025 1.73p 1.80p 1.72p 1.75p 1212319
09/01/2025 1.78p 1.80p 1.72p 1.73p 1070771
08/01/2025 1.78p 1.80p 1.76p 1.76p 1384816
07/01/2025 1.78p 1.78p 1.75p 1.78p 1862701
06/01/2025 1.83p 1.83p 1.75p 1.76p 2316301
03/01/2025 1.93p 1.93p 1.80p 1.83p 3444587
02/01/2025 1.90p 1.97p 1.90p 1.93p 2049931
31/12/2024 1.90p 1.90p 1.80p 1.85p 1313786
30/12/2024 1.95p 1.99p 1.92p 1.93p 1480241
27/12/2024 1.95p 1.99p 1.95p 1.95p 904886
24/12/2024 1.95p 2.00p 1.90p 1.95p 83716
23/12/2024 1.95p 1.97p 1.93p 1.95p 1778428
20/12/2024 1.93p 2.00p 1.93p 1.95p 1202390
19/12/2024 1.95p 1.97p 1.84p 1.93p 2367847
18/12/2024 1.98p 1.99p 1.91p 1.95p 1245094
17/12/2024 2.03p 2.10p 1.95p 1.98p 472850
16/12/2024 2.05p 2.05p 1.90p 2.03p 3734048
13/12/2024 2.23p 2.23p 1.94p 2.05p 5409930
12/12/2024 2.25p 2.25p 2.15p 2.23p 940515
11/12/2024 2.30p 2.30p 2.23p 2.25p 1412008
10/12/2024 2.28p 2.31p 2.25p 2.30p 556828
09/12/2024 2.45p 2.45p 2.23p 2.28p 3254183
06/12/2024 2.55p 2.55p 2.41p 2.45p 1458100
05/12/2024 2.55p 2.61p 2.50p 2.55p 1180847
04/12/2024 2.55p 2.57p 2.52p 2.55p 164593
03/12/2024 2.70p 2.74p 2.50p 2.55p 1530841
02/12/2024 2.60p 2.78p 2.50p 2.70p 2089635
29/11/2024 2.60p 2.69p 2.58p 2.60p 267893
28/11/2024 2.60p 2.70p 2.50p 2.55p 278556
27/11/2024 2.60p 2.70p 2.58p 2.60p 2115525
26/11/2024 2.55p 2.70p 2.55p 2.60p 4742469
25/11/2024 2.45p 2.60p 2.40p 2.45p 433465
22/11/2024 2.40p 2.50p 2.30p 2.50p 1835752
21/11/2024 2.40p 2.47p 2.34p 2.40p 1062176
20/11/2024 2.35p 2.50p 2.33p 2.40p 246030
19/11/2024 2.45p 2.50p 2.32p 2.35p 2072216
18/11/2024 2.50p 2.60p 2.32p 2.45p 3182033
15/11/2024 2.50p 2.54p 2.45p 2.50p 248366
14/11/2024 2.50p 2.55p 2.46p 2.50p 69670
13/11/2024 2.45p 2.48p 2.35p 2.41p 349764
12/11/2024 2.45p 2.50p 2.40p 2.45p 2237007
11/11/2024 2.75p 2.76p 2.34p 2.41p 6078117
08/11/2024 2.75p 2.80p 2.70p 2.75p 655194
07/11/2024 2.78p 2.80p 2.70p 2.75p 828320
06/11/2024 2.78p 2.84p 2.78p 2.78p 116077
05/11/2024 2.78p 2.85p 2.78p 2.78p 601359
04/11/2024 2.75p 2.85p 2.70p 2.78p 1304890
01/11/2024 2.75p 2.90p 2.75p 2.90p 613891
31/10/2024 2.78p 2.84p 2.74p 2.75p 1362176
30/10/2024 2.85p 3.04p 2.74p 2.78p 5846266
29/10/2024 2.90p 3.07p 2.80p 2.85p 5453041
28/10/2024 2.65p 3.00p 2.65p 2.90p 9095679
25/10/2024 2.50p 2.75p 2.50p 2.75p 3257806
24/10/2024 2.35p 2.60p 2.35p 2.55p 1955860
23/10/2024 2.23p 2.38p 2.22p 2.35p 2562498
22/10/2024 2.18p 2.30p 2.18p 2.23p 2829449
21/10/2024 2.08p 2.30p 2.08p 2.18p 3880778
18/10/2024 2.00p 2.19p 2.00p 2.08p 2555985
17/10/2024 2.00p 2.05p 1.99p 2.00p 161234
16/10/2024 2.00p 2.05p 1.95p 2.00p 139681
15/10/2024 2.00p 2.09p 1.99p 2.00p 584894
14/10/2024 2.00p 2.05p 2.00p 2.00p 516460
11/10/2024 2.00p 2.05p 1.95p 2.00p 685508
10/10/2024 2.00p 2.02p 1.99p 2.00p 60470
09/10/2024 2.00p 2.05p 1.99p 2.00p 297681
08/10/2024 2.00p 2.05p 2.00p 2.00p 24399
07/10/2024 2.00p 2.05p 1.95p 2.00p 210461
04/10/2024 2.00p 2.05p 1.95p 2.00p 1372045
03/10/2024 2.00p 2.00p 1.96p 2.00p 4720
02/10/2024 2.03p 2.10p 1.95p 2.00p 1414658
01/10/2024 2.03p 2.10p 1.97p 2.03p 1234839
30/09/2024 2.03p 2.03p 1.96p 2.03p 604322
27/09/2024 1.98p 2.05p 1.95p 2.03p 2498297
26/09/2024 2.03p 2.03p 1.91p 1.98p 1947322
25/09/2024 2.03p 2.10p 1.95p 2.03p 174153
24/09/2024 1.95p 2.03p 1.90p 2.03p 2146027
23/09/2024 1.95p 2.00p 1.90p 1.95p 437059
20/09/2024 1.88p 1.95p 1.85p 1.95p 1039080
19/09/2024 1.85p 1.90p 1.83p 1.88p 1294533
18/09/2024 1.85p 1.90p 1.80p 1.85p 571185
17/09/2024 1.85p 1.90p 1.83p 1.85p 521218
16/09/2024 1.83p 1.87p 1.80p 1.85p 2473420
13/09/2024 1.80p 1.85p 1.80p 1.83p 964903
12/09/2024 1.83p 1.85p 1.77p 1.78p 2551111
11/09/2024 1.88p 1.88p 1.82p 1.86p 1180467
10/09/2024 1.88p 1.90p 1.85p 1.88p 420208
09/09/2024 1.88p 1.90p 1.85p 1.88p 80642
06/09/2024 1.88p 1.90p 1.85p 1.88p 413174
05/09/2024 1.88p 1.90p 1.86p 1.88p 138868
04/09/2024 1.93p 1.95p 1.80p 1.88p 6160421
03/09/2024 1.93p 1.95p 1.92p 1.93p 96353
02/09/2024 1.95p 2.00p 1.93p 1.93p 748658
30/08/2024 1.98p 1.99p 1.93p 1.95p 942780
29/08/2024 2.03p 2.05p 1.97p 1.98p 776351
28/08/2024 2.15p 2.15p 1.93p 2.03p 4763752
27/08/2024 2.15p 2.20p 2.10p 2.15p 749523
23/08/2024 2.15p 2.20p 2.10p 2.15p 977951
22/08/2024 2.30p 2.40p 2.12p 2.15p 3898343
21/08/2024 2.30p 2.40p 2.20p 2.30p 748233
20/08/2024 2.15p 2.30p 2.15p 2.30p 1076227
19/08/2024 2.15p 2.20p 2.11p 2.15p 1633850
16/08/2024 2.15p 2.19p 2.14p 2.15p 624014
15/08/2024 2.15p 2.20p 2.11p 2.15p 725397
14/08/2024 2.20p 2.27p 2.13p 2.15p 1324740
13/08/2024 2.25p 2.40p 2.18p 2.20p 628305
12/08/2024 2.25p 2.34p 2.18p 2.25p 545027
09/08/2024 2.25p 2.35p 2.25p 2.25p 330627
08/08/2024 2.25p 2.40p 2.24p 2.25p 442015
07/08/2024 2.25p 2.40p 2.24p 2.25p 171020
06/08/2024 2.25p 2.40p 2.20p 2.25p 122955
05/08/2024 2.35p 2.50p 2.10p 2.25p 1387885
02/08/2024 2.35p 2.43p 2.27p 2.35p 39528
01/08/2024 2.35p 2.40p 2.27p 2.35p 474613
31/07/2024 2.35p 2.50p 2.24p 2.35p 471304
30/07/2024 2.25p 2.30p 2.24p 2.25p 63743
29/07/2024 2.25p 2.30p 2.20p 2.25p 430174
26/07/2024 2.25p 2.30p 2.20p 2.25p 123085
25/07/2024 2.25p 2.30p 2.25p 2.25p 134493

*Close Price adjusted for both dividends and splits