Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/04/2023 2.85p 2.92p 2.80p 2.90p 1023102
18/04/2023 3.00p 3.00p 2.81p 2.85p 1125748
17/04/2023 3.00p 3.20p 2.80p 3.00p 2785645
14/04/2023 3.00p 3.00p 2.82p 3.00p 1308988
13/04/2023 2.90p 3.00p 2.82p 3.00p 871630
12/04/2023 3.00p 3.00p 2.85p 2.90p 453914
11/04/2023 3.10p 3.20p 2.88p 3.00p 661952
06/04/2023 2.90p 3.10p 2.80p 3.10p 4443110
05/04/2023 2.80p 3.04p 2.73p 2.90p 2622288
04/04/2023 2.85p 2.85p 2.70p 2.80p 925154
03/04/2023 2.85p 2.85p 2.80p 2.85p 452238
31/03/2023 2.90p 2.90p 2.81p 2.85p 277233
30/03/2023 2.90p 3.00p 2.81p 2.90p 700885
29/03/2023 2.90p 3.00p 2.80p 2.90p 1132582
28/03/2023 2.90p 2.98p 2.80p 2.90p 188871
27/03/2023 2.90p 3.00p 2.80p 2.90p 137666
24/03/2023 2.85p 3.00p 2.82p 2.90p 747138
23/03/2023 2.85p 3.00p 2.78p 2.85p 741406
22/03/2023 2.85p 3.00p 2.77p 2.85p 227206
21/03/2023 2.85p 3.00p 2.70p 2.85p 1232976
20/03/2023 2.85p 3.00p 2.85p 2.85p 1266848
17/03/2023 2.85p 3.00p 2.70p 2.85p 1126274
16/03/2023 2.90p 3.00p 2.78p 2.85p 1138185
15/03/2023 2.95p 3.08p 2.80p 2.90p 1757779
14/03/2023 3.10p 3.30p 2.80p 2.90p 584272
13/03/2023 2.78p 3.00p 2.70p 2.90p 2362184
10/03/2023 2.60p 2.68p 2.60p 2.65p 530123
09/03/2023 2.60p 2.70p 2.55p 2.60p 609431
08/03/2023 2.68p 2.80p 2.59p 2.60p 420403
07/03/2023 2.53p 2.80p 2.50p 2.68p 1563237
06/03/2023 2.75p 2.78p 2.45p 2.53p 11491423
03/03/2023 2.90p 3.00p 2.60p 2.80p 2032357
02/03/2023 3.00p 3.10p 2.90p 2.90p 1067507
01/03/2023 2.95p 3.00p 2.95p 2.95p 100
28/02/2023 2.95p 3.00p 2.90p 2.95p 380487
27/02/2023 2.95p 2.97p 2.92p 2.95p 223918
24/02/2023 2.88p 3.00p 2.80p 2.95p 916469
23/02/2023 2.83p 3.00p 2.75p 2.88p 177693
22/02/2023 2.80p 3.00p 2.75p 2.83p 1671511
21/02/2023 2.80p 2.85p 2.70p 2.80p 2848225
20/02/2023 3.00p 3.10p 2.70p 2.80p 5627770
17/02/2023 3.00p 3.10p 2.94p 3.00p 251925
16/02/2023 3.00p 3.10p 2.90p 3.00p 100245
15/02/2023 2.95p 3.00p 2.93p 3.00p 634759
14/02/2023 3.10p 3.10p 2.90p 2.95p 5281297
13/02/2023 3.10p 3.15p 3.05p 3.10p 778753
10/02/2023 3.20p 3.25p 3.03p 3.08p 2158963
09/02/2023 3.25p 3.30p 3.11p 3.20p 115981
08/02/2023 3.30p 3.40p 3.20p 3.25p 658269
07/02/2023 3.40p 3.49p 3.20p 3.30p 2244221
06/02/2023 3.40p 3.60p 3.29p 3.40p 259034
03/02/2023 3.50p 3.67p 3.20p 3.40p 1276541
02/02/2023 3.30p 3.60p 3.20p 3.60p 1251270
01/02/2023 3.30p 3.40p 3.20p 3.30p 159890
31/01/2023 3.30p 3.40p 3.20p 3.30p 783349
30/01/2023 3.25p 3.40p 3.20p 3.30p 596262
27/01/2023 3.25p 3.30p 3.20p 3.25p 134509
26/01/2023 3.35p 3.40p 3.23p 3.25p 1504958
25/01/2023 3.50p 3.70p 3.30p 3.35p 1711430
24/01/2023 3.45p 3.60p 3.30p 3.45p 259764
23/01/2023 3.35p 3.60p 3.30p 3.45p 1172873
20/01/2023 3.30p 3.60p 3.10p 3.35p 1964617
19/01/2023 3.15p 3.30p 3.15p 3.15p 930094
18/01/2023 3.15p 3.30p 3.00p 3.15p 435418
17/01/2023 3.15p 3.29p 3.09p 3.15p 314557
16/01/2023 3.10p 3.30p 3.00p 3.15p 492613
13/01/2023 3.10p 3.19p 3.07p 3.10p 679815
12/01/2023 3.05p 3.20p 3.05p 3.10p 634631
11/01/2023 2.90p 3.10p 2.90p 3.05p 1589320
10/01/2023 2.90p 3.05p 2.90p 2.90p 801908
09/01/2023 3.10p 3.15p 2.80p 2.90p 2222984
06/01/2023 3.15p 3.15p 2.93p 2.93p 2787393
05/01/2023 3.10p 3.30p 3.00p 3.15p 75403
04/01/2023 3.15p 3.17p 3.00p 3.10p 258356
03/01/2023 3.10p 3.30p 3.00p 3.15p 1043091
30/12/2022 3.15p 3.15p 3.06p 3.15p 42334
29/12/2022 3.15p 3.30p 3.08p 3.15p 359352
28/12/2022 3.15p 3.29p 3.00p 3.15p 456810
23/12/2022 2.95p 3.32p 2.95p 3.15p 1483327
22/12/2022 3.00p 3.10p 2.89p 2.95p 1176818
21/12/2022 3.10p 3.30p 2.96p 3.00p 409747
20/12/2022 3.00p 3.10p 2.90p 3.05p 733744
19/12/2022 3.00p 3.10p 2.90p 3.00p 761140
16/12/2022 3.00p 3.10p 2.93p 3.00p 2569851
15/12/2022 3.40p 3.42p 2.91p 3.05p 5053712
14/12/2022 3.50p 3.50p 3.30p 3.40p 31041
13/12/2022 3.50p 3.58p 3.30p 3.50p 160364
12/12/2022 3.50p 3.70p 3.30p 3.50p 682027
09/12/2022 3.50p 3.70p 3.30p 3.50p 532307
08/12/2022 3.50p 3.70p 3.30p 3.50p 323602
07/12/2022 3.50p 3.70p 3.30p 3.50p 76643
06/12/2022 3.50p 3.70p 3.30p 3.41p 51452
05/12/2022 3.50p 3.70p 3.30p 3.50p 267560
02/12/2022 3.50p 3.70p 3.45p 3.50p 841814
01/12/2022 3.50p 3.70p 3.50p 3.50p 282122
30/11/2022 3.60p 3.70p 3.40p 3.55p 805665
29/11/2022 3.45p 3.78p 3.45p 3.60p 2414232
28/11/2022 3.35p 3.50p 3.35p 3.35p 94384
25/11/2022 3.35p 3.50p 3.33p 3.35p 53867
24/11/2022 3.35p 3.50p 3.20p 3.35p 294370
23/11/2022 3.35p 3.40p 3.21p 3.35p 680402
22/11/2022 3.35p 3.50p 3.20p 3.35p 97217
21/11/2022 3.35p 3.50p 3.20p 3.35p 427100
18/11/2022 3.40p 3.49p 3.29p 3.35p 879217
17/11/2022 3.35p 3.45p 3.33p 3.40p 731942
16/11/2022 3.35p 3.43p 3.20p 3.35p 49781
15/11/2022 3.35p 3.50p 3.20p 3.35p 218142
14/11/2022 3.40p 3.50p 3.20p 3.35p 490749
11/11/2022 3.10p 3.47p 3.10p 3.40p 2347936
10/11/2022 3.05p 3.20p 3.05p 3.10p 1302151
09/11/2022 3.05p 3.10p 3.01p 3.05p 652153
08/11/2022 2.85p 3.09p 2.85p 3.05p 957436
07/11/2022 2.85p 3.00p 2.85p 2.85p 1634473
04/11/2022 2.95p 3.00p 2.65p 2.85p 4627387
03/11/2022 2.95p 3.00p 2.90p 2.95p 673926
02/11/2022 2.90p 3.00p 2.90p 2.95p 110366
01/11/2022 3.00p 3.10p 2.93p 3.00p 514621
31/10/2022 3.00p 3.10p 2.94p 3.00p 564654
28/10/2022 2.90p 3.10p 2.87p 3.00p 606073
27/10/2022 2.90p 2.97p 2.87p 2.90p 234774
26/10/2022 2.90p 2.97p 2.87p 2.90p 284390
25/10/2022 2.90p 2.97p 2.87p 2.90p 127149
24/10/2022 2.90p 2.97p 2.86p 2.90p 350212
21/10/2022 2.90p 2.94p 2.90p 2.90p 540594
20/10/2022 3.00p 3.00p 2.85p 2.90p 1361305
19/10/2022 3.00p 3.00p 2.90p 3.00p 1771829
18/10/2022 2.90p 3.00p 2.90p 3.00p 1445199
17/10/2022 2.90p 3.00p 2.82p 2.90p 486117
14/10/2022 2.90p 3.00p 2.90p 2.90p 900333
13/10/2022 2.90p 3.00p 2.83p 2.90p 2825830
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

*Close Price adjusted for both dividends and splits