tiprankstipranks
Ariana Resources PLC (GB:AAU)
LSE:AAU
UK Market
AAU
Ariana Resources
RESEARCH TOOLSreports

Ariana Resources (AAU) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.95
2.10
1.80
2.10
2.10
+7.69%
4,552,508
0.65
Apr 09, 2026
1.95
2.09
1.82
1.95
1.95
-1.02%
1,751,508
0.25
Apr 08, 2026
1.88
2.10
1.75
1.97
1.97
+5.07%
12,906,780
1.85
Apr 07, 2026
1.85
2.00
1.70
1.88
1.88
+1.35%
1,820,078
0.26
Apr 06, 2026
1.85
1.86
1.84
1.85
1.85
0.00%
0
0.00
Apr 03, 2026
1.85
1.86
1.84
1.85
1.85
0.00%
0
0.00
Apr 02, 2026
1.85
2.00
1.70
1.85
1.85
0.00%
1,341,083
0.19
Apr 01, 2026
1.85
2.00
1.70
1.85
1.85
+2.78%
2,404,720
0.33
Mar 31, 2026
1.80
1.94
1.70
1.80
1.80
-3.74%
1,287,614
0.18
Mar 30, 2026
1.80
1.90
1.70
1.87
1.87
+3.89%
1,151,898
0.16
Mar 27, 2026
1.80
1.94
1.70
1.80
1.80
-2.70%
4,952,206
0.68
Mar 26, 2026
1.80
1.90
1.70
1.85
1.85
+2.78%
4,603,138
0.63
Mar 25, 2026
1.75
1.93
1.70
1.80
1.80
+4.35%
1,229,089
0.17
Mar 24, 2026
1.70
1.80
1.63
1.73
1.73
-1.99%
3,980,219
0.55
Mar 23, 2026
1.75
1.80
1.50
1.76
1.76
+2.33%
14,692,950
2.09
Mar 20, 2026
1.80
1.90
1.70
1.72
1.72
-4.44%
3,907,957
0.55
Mar 19, 2026
1.90
2.00
1.70
1.80
1.80
-10.00%
8,724,238
1.24
Mar 18, 2026
2.05
2.20
1.80
2.00
2.00
+3.90%
6,483,987
0.93
Mar 17, 2026
1.88
1.99
1.85
1.93
1.93
-3.27%
3,855,599
0.55
Mar 16, 2026
1.88
1.99
1.77
1.99
1.99
-2.45%
8,792,102
1.27
Mar 13, 2026
2.00
2.09
1.84
2.04
2.04
+2.00%
4,546,466
0.65
Mar 12, 2026
2.00
2.10
1.90
2.00
2.00
0.00%
3,908,330
0.56
Mar 11, 2026
1.90
2.10
1.90
2.00
2.00
+5.26%
6,762,128
0.98
Mar 10, 2026
1.85
1.99
1.80
1.90
1.90
+2.70%
3,095,048
0.45
Mar 09, 2026
1.95
2.10
1.80
1.85
1.85
-5.13%
7,342,346
1.08
Mar 06, 2026
2.00
2.10
1.80
1.95
1.95
-2.50%
5,284,203
0.77
Mar 05, 2026
2.00
2.14
1.90
2.00
2.00
0.00%
2,969,864
0.43
Mar 04, 2026
1.95
2.09
1.90
2.00
2.00
+2.56%
2,744,855
0.40
Mar 03, 2026
2.05
2.10
1.90
1.95
1.95
-11.36%
12,175,270
1.81
Mar 02, 2026
2.20
2.34
2.00
2.20
2.20
0.00%
11,511,930
1.73
Feb 27, 2026
2.10
2.28
2.00
2.20
2.20
+4.76%
6,185,716
0.94
Feb 26, 2026
2.00
2.30
2.00
2.10
2.10
+5.00%
12,130,600
1.88
Feb 25, 2026
2.00
2.10
1.90
2.00
2.00
+5.26%
5,341,168
0.83
Feb 24, 2026
1.98
2.10
1.83
1.90
1.90
-3.80%
6,568,357
1.03
Feb 23, 2026
1.88
2.06
1.85
1.98
1.98
+5.33%
6,808,306
1.07
Feb 20, 2026
1.85
1.93
1.80
1.88
1.88
+1.35%
7,992,244
1.28
Feb 19, 2026
1.85
1.90
1.76
1.85
1.85
0.00%
3,646,204
0.59
Feb 18, 2026
1.85
1.90
1.81
1.85
1.85
0.00%
3,392,971
0.55
Feb 17, 2026
1.95
2.02
1.80
1.85
1.85
-5.13%
5,244,946
0.86
Feb 16, 2026
1.95
2.00
1.90
1.95
1.95
0.00%
6,693,669
1.11
Feb 13, 2026
1.95
2.10
1.90
1.95
1.95
0.00%
3,555,430
0.58
Feb 12, 2026
2.00
2.10
1.90
1.95
1.95
-2.50%
5,094,790
0.85
Feb 11, 2026
2.05
2.20
1.90
2.00
2.00
0.00%
3,780,160
0.63
Feb 10, 2026
2.05
2.20
1.90
2.00
2.00
-2.44%
9,299,482
1.57
Feb 09, 2026
1.88
2.20
1.80
2.05
2.05
+9.33%
11,449,330
1.96
Feb 06, 2026
1.83
1.95
1.75
1.88
1.88
-0.27%
6,385,112
1.10
Feb 05, 2026
1.95
2.04
1.81
1.88
1.88
-3.59%
11,445,670
2.02
Feb 04, 2026
1.95
2.14
1.90
1.95
1.95
-6.25%
6,689,282
1.20
Feb 03, 2026
1.83
2.09
1.80
2.08
2.08
+9.47%
8,510,610
1.55
Feb 02, 2026
1.70
1.90
1.60
1.90
1.90
+7.04%
8,762,189
1.62
Rows:
50