Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2022 2.95p 3.03p 2.83p 2.90p 2106660
11/10/2022 2.95p 3.03p 2.83p 2.95p 352791
10/10/2022 3.05p 3.10p 2.93p 2.95p 2464861
07/10/2022 3.05p 3.07p 2.83p 3.05p 1675405
06/10/2022 3.15p 3.19p 2.93p 3.05p 1360543
05/10/2022 3.05p 3.30p 3.01p 3.15p 2202941
04/10/2022 3.25p 3.30p 3.01p 3.05p 2271826
03/10/2022 2.85p 3.20p 2.83p 3.10p 2863472
30/09/2022 2.70p 2.98p 2.65p 2.90p 1201667
29/09/2022 2.70p 2.80p 2.70p 2.70p 181674
28/09/2022 2.70p 2.80p 2.65p 2.70p 946654
27/09/2022 2.75p 2.83p 2.60p 2.70p 751703
26/09/2022 2.60p 2.79p 2.52p 2.75p 1784828
23/09/2022 2.85p 3.00p 2.56p 2.60p 1622874
22/09/2022 2.85p 3.00p 2.78p 2.85p 171973
21/09/2022 2.85p 2.89p 2.77p 2.85p 571278
20/09/2022 2.85p 2.93p 2.78p 2.85p 251111
19/09/2022 2.85p 3.00p 2.77p 2.85p 206857
16/09/2022 2.85p 3.00p 2.77p 2.85p 206857
15/09/2022 2.85p 2.94p 2.77p 2.77p 665894
14/09/2022 2.85p 2.90p 2.73p 2.85p 562549
13/09/2022 2.85p 3.00p 2.80p 2.95p 2155504
12/09/2022 2.90p 3.00p 2.74p 2.85p 2050824
09/09/2022 2.90p 3.00p 2.80p 2.90p 545566
08/09/2022 2.90p 2.94p 2.85p 2.90p 223901
07/09/2022 2.90p 3.09p 2.83p 2.90p 1254741
06/09/2022 2.95p 3.10p 2.83p 2.90p 348862
05/09/2022 2.95p 2.97p 2.83p 2.95p 30447
02/09/2022 2.90p 3.00p 2.83p 2.95p 433930
01/09/2022 3.05p 3.05p 2.82p 2.90p 991938
31/08/2022 3.05p 3.05p 2.89p 3.05p 950556
30/08/2022 3.05p 3.20p 2.94p 3.05p 183580
29/08/2022 3.05p 3.20p 2.95p 3.10p 206668
26/08/2022 3.05p 3.20p 2.95p 3.10p 206668
25/08/2022 2.90p 3.20p 2.90p 3.05p 521760
24/08/2022 2.95p 3.00p 2.93p 2.95p 666756
23/08/2022 2.95p 2.98p 2.81p 2.95p 2268299
22/08/2022 3.05p 3.06p 2.90p 2.95p 996014
19/08/2022 3.15p 3.15p 2.92p 3.05p 2911742
18/08/2022 3.15p 3.20p 3.10p 3.15p 1951181
17/08/2022 3.20p 3.30p 3.10p 3.15p 1518306
16/08/2022 3.20p 3.29p 3.11p 3.20p 971361
15/08/2022 3.30p 3.50p 3.15p 3.20p 633542
12/08/2022 3.30p 3.37p 3.15p 3.27p 356257
11/08/2022 3.30p 3.50p 3.26p 3.30p 153699
10/08/2022 3.35p 3.50p 3.15p 3.30p 873769
09/08/2022 3.30p 3.38p 3.20p 3.35p 1308332
08/08/2022 3.30p 3.40p 3.25p 3.30p 359729
05/08/2022 3.30p 3.40p 3.20p 3.30p 739508
04/08/2022 3.05p 3.34p 3.05p 3.30p 1537949
03/08/2022 3.25p 3.25p 3.00p 3.05p 1717489
02/08/2022 3.15p 3.15p 3.03p 3.10p 484272
01/08/2022 3.10p 3.20p 3.10p 3.15p 1441974
29/07/2022 3.15p 3.20p 3.11p 3.15p 229428
28/07/2022 3.10p 3.20p 3.10p 3.15p 311960
27/07/2022 2.95p 3.18p 2.95p 3.10p 1850385
26/07/2022 3.10p 3.19p 2.92p 2.95p 5702426
25/07/2022 3.10p 3.14p 3.06p 3.10p 816418
22/07/2022 3.10p 3.18p 3.03p 3.10p 1856144
21/07/2022 3.10p 3.15p 3.03p 3.10p 1351666
20/07/2022 3.30p 3.30p 3.01p 3.10p 2552491
19/07/2022 3.30p 3.34p 3.10p 3.30p 751016
18/07/2022 3.30p 3.40p 3.20p 3.30p 1618464
15/07/2022 3.30p 3.40p 3.23p 3.30p 539023
14/07/2022 3.35p 3.35p 3.26p 3.30p 790858
13/07/2022 3.35p 3.43p 3.28p 3.35p 278000
12/07/2022 3.35p 3.40p 3.28p 3.35p 2576
11/07/2022 3.35p 3.45p 3.28p 3.35p 104171
08/07/2022 3.35p 3.50p 3.25p 3.35p 1166866
07/07/2022 3.50p 3.50p 3.16p 3.35p 4447659
06/07/2022 3.55p 3.55p 3.43p 3.50p 725500
05/07/2022 3.55p 3.55p 3.50p 3.55p 421806
04/07/2022 3.55p 3.74p 3.42p 3.55p 263881
01/07/2022 3.55p 3.70p 3.40p 3.64p 1489630
30/06/2022 3.40p 3.57p 3.30p 3.55p 2050502
29/06/2022 3.50p 3.50p 3.22p 3.39p 2896003
28/06/2022 3.50p 3.60p 3.40p 3.48p 778892
27/06/2022 3.60p 3.68p 3.43p 3.50p 3350264
24/06/2022 3.60p 3.70p 3.58p 3.60p 368517
23/06/2022 3.60p 3.70p 3.58p 3.60p 635426
22/06/2022 3.60p 3.64p 3.60p 3.60p 184379
21/06/2022 3.70p 3.70p 3.50p 3.60p 912646
20/06/2022 3.70p 3.70p 3.60p 3.60p 393027
17/06/2022 3.70p 3.77p 3.55p 3.70p 1955389
16/06/2022 3.75p 3.90p 3.60p 3.70p 1063059
15/06/2022 3.75p 3.79p 3.60p 3.75p 1217923
14/06/2022 3.75p 3.83p 3.68p 3.75p 904966
13/06/2022 3.75p 3.97p 3.70p 3.90p 1908501
10/06/2022 3.80p 3.80p 3.63p 3.75p 318233
09/06/2022 3.90p 3.90p 3.70p 3.80p 922846
08/06/2022 3.85p 3.99p 3.76p 3.90p 1005000
07/06/2022 3.85p 3.97p 3.76p 3.85p 400739
06/06/2022 3.85p 3.89p 3.74p 3.80p 483456
03/06/2022 3.80p 4.00p 3.63p 3.85p 1560752
02/06/2022 3.80p 4.00p 3.63p 3.85p 1560752
01/06/2022 3.80p 4.00p 3.63p 3.85p 1560752
31/05/2022 3.80p 3.93p 3.79p 3.80p 316370
30/05/2022 3.80p 3.94p 3.73p 3.80p 370465
27/05/2022 3.80p 3.94p 3.70p 3.80p 205000
26/05/2022 3.80p 3.94p 3.68p 3.80p 1529133
25/05/2022 3.70p 3.90p 3.70p 3.80p 724677
24/05/2022 3.70p 3.78p 3.66p 3.70p 214208
23/05/2022 3.65p 3.79p 3.64p 3.70p 463000
20/05/2022 3.70p 3.80p 3.65p 3.65p 525518
19/05/2022 3.80p 3.80p 3.62p 3.70p 1143091
18/05/2022 3.90p 3.90p 3.73p 3.80p 478348
17/05/2022 3.88p 4.00p 3.80p 3.90p 552226
16/05/2022 3.88p 3.93p 3.80p 3.88p 576635
13/05/2022 3.58p 3.94p 3.49p 3.88p 1428487
12/05/2022 3.58p 3.75p 3.45p 3.58p 1151328
11/05/2022 3.63p 3.70p 3.56p 3.63p 1343698
10/05/2022 3.85p 3.86p 3.52p 3.63p 1824333
09/05/2022 3.90p 4.00p 3.70p 3.85p 1169113
06/05/2022 3.90p 4.00p 3.84p 3.90p 470411
05/05/2022 4.10p 4.10p 3.80p 3.90p 1475103
04/05/2022 4.10p 4.12p 4.00p 4.10p 319151
03/05/2022 4.15p 4.18p 4.00p 4.10p 484069
02/05/2022 4.15p 4.18p 4.08p 4.15p 480017
29/04/2022 4.15p 4.18p 4.08p 4.15p 480017
28/04/2022 4.10p 4.20p 4.10p 4.15p 1358850
27/04/2022 4.15p 4.15p 4.00p 4.10p 847500
26/04/2022 4.15p 4.20p 4.07p 4.15p 490178
25/04/2022 4.15p 4.22p 4.06p 4.15p 1292112
22/04/2022 4.30p 4.30p 4.00p 4.15p 4172666
21/04/2022 4.40p 4.40p 4.20p 4.30p 1422281
20/04/2022 4.65p 4.65p 4.32p 4.40p 1412782
19/04/2022 4.70p 4.70p 4.52p 4.65p 1276449
18/04/2022 4.75p 4.90p 4.53p 4.75p 757237
15/04/2022 4.75p 4.90p 4.53p 4.75p 757237
14/04/2022 4.75p 4.90p 4.53p 4.75p 757237
13/04/2022 4.65p 4.89p 4.60p 4.75p 1198217
12/04/2022 4.40p 4.79p 4.40p 4.62p 4713910
11/04/2022 4.40p 4.57p 4.30p 4.40p 1443087
08/04/2022 4.25p 4.54p 4.25p 4.45p 3542334
07/04/2022 4.05p 4.38p 3.90p 4.25p 4891131
06/04/2022 3.95p 4.14p 3.82p 4.05p 5521499
05/04/2022 3.95p 4.10p 3.90p 3.90p 938402
04/04/2022 3.85p 4.20p 3.85p 3.95p 1899514
01/04/2022 3.80p 3.98p 3.76p 3.85p 2388100
31/03/2022 4.00p 4.00p 3.75p 3.85p 2734261
30/03/2022 3.90p 3.99p 3.85p 3.95p 1177449
29/03/2022 3.95p 4.02p 3.80p 3.90p 1506389
28/03/2022 3.95p 4.04p 3.92p 3.95p 1307769
25/03/2022 3.85p 4.06p 3.85p 3.95p 1534984
24/03/2022 3.85p 4.08p 3.83p 3.85p 1164453
23/03/2022 3.70p 3.80p 3.63p 3.70p 824621
22/03/2022 3.70p 3.75p 3.60p 3.70p 777247
21/03/2022 3.75p 3.75p 3.63p 3.70p 594814
18/03/2022 3.85p 3.90p 3.70p 3.75p 839286
17/03/2022 3.90p 3.93p 3.70p 3.85p 176437
16/03/2022 3.75p 3.84p 3.64p 3.75p 515935
15/03/2022 3.75p 3.85p 3.64p 3.75p 439941
14/03/2022 3.75p 3.87p 3.75p 3.75p 1350000
11/03/2022 3.70p 3.80p 3.64p 3.75p 235176
10/03/2022 3.85p 3.85p 3.63p 3.70p 1432875
09/03/2022 3.90p 4.10p 3.83p 3.90p 4553059
08/03/2022 3.70p 3.99p 3.61p 3.90p 1076080
07/03/2022 3.80p 3.80p 3.51p 3.65p 2516250
04/03/2022 3.90p 3.93p 3.63p 3.80p 2519848
03/03/2022 4.00p 4.00p 3.83p 3.90p 3028620
02/03/2022 3.85p 4.10p 3.85p 4.00p 865755
01/03/2022 3.80p 4.00p 3.73p 3.85p 1082053
28/02/2022 3.90p 3.90p 3.61p 3.80p 1427175
25/02/2022 3.90p 4.00p 3.80p 3.90p 1582599
24/02/2022 3.70p 4.00p 3.60p 3.90p 2604847
23/02/2022 3.90p 3.90p 3.65p 3.70p 1395330
22/02/2022 3.90p 3.93p 3.71p 3.90p 491318
21/02/2022 4.00p 4.07p 3.73p 3.90p 1439394
18/02/2022 3.75p 4.07p 3.61p 4.00p 1860626
17/02/2022 3.65p 3.79p 3.42p 3.70p 4653352
16/02/2022 3.55p 3.60p 3.40p 3.45p 1092479
15/02/2022 3.55p 3.58p 3.40p 3.55p 1104262
14/02/2022 3.55p 3.70p 3.20p 3.41p 4708679
11/02/2022 3.55p 3.62p 3.43p 3.55p 2738380
10/02/2022 3.55p 3.67p 3.51p 3.55p 1336801
09/02/2022 3.60p 3.60p 3.50p 3.55p 998092
08/02/2022 3.65p 3.70p 3.50p 3.60p 1525343
07/02/2022 3.75p 3.80p 3.60p 3.65p 824548
04/02/2022 3.75p 3.78p 3.72p 3.75p 1003564
03/02/2022 3.80p 3.85p 3.70p 3.75p 1585289
02/02/2022 3.95p 4.10p 3.70p 3.80p 3165824
01/02/2022 3.95p 4.04p 3.80p 3.90p 636346
31/01/2022 3.80p 3.87p 3.71p 3.78p 1269857
28/01/2022 3.80p 3.95p 3.71p 3.80p 3112917
27/01/2022 3.85p 3.93p 3.71p 3.80p 848316
26/01/2022 3.90p 4.03p 3.80p 3.90p 610186
25/01/2022 3.90p 4.04p 3.70p 3.90p 1535735
24/01/2022 4.30p 4.37p 3.70p 3.90p 4770948
21/01/2022 4.25p 4.50p 4.10p 4.30p 903183
20/01/2022 4.25p 4.45p 4.06p 4.25p 1101756
19/01/2022 4.10p 4.50p 4.00p 4.25p 1548227
18/01/2022 4.20p 4.30p 4.10p 4.15p 1355886
17/01/2022 4.05p 4.08p 4.00p 4.05p 782948
14/01/2022 4.15p 4.16p 3.90p 4.05p 2052634
13/01/2022 4.15p 4.21p 4.00p 4.10p 379104
12/01/2022 4.15p 4.22p 4.03p 4.15p 745526
10/01/2022 4.20p 4.30p 4.00p 4.10p 1303343
07/01/2022 4.20p 4.22p 4.10p 4.20p 863599
06/01/2022 4.20p 4.40p 4.10p 4.20p 1241244
05/01/2022 4.20p 4.27p 4.12p 4.20p 809512

*Close Price adjusted for both dividends and splits