Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/01/2022 4.20p 4.30p 4.13p 4.20p 734550
03/01/2022 4.20p 4.30p 4.10p 4.20p 572244
31/12/2021 4.20p 4.30p 4.10p 4.20p 572244
30/12/2021 4.20p 4.30p 4.10p 4.20p 449319
29/12/2021 4.10p 4.30p 4.10p 4.20p 1548006
28/12/2021 4.10p 4.20p 4.00p 4.10p 312406
27/12/2021 4.10p 4.20p 4.00p 4.10p 312406
24/12/2021 4.10p 4.20p 4.00p 4.10p 312406
23/12/2021 3.85p 4.20p 3.85p 4.00p 1533958
22/12/2021 3.85p 4.00p 3.83p 3.85p 722763
21/12/2021 3.85p 3.95p 3.82p 3.85p 531170
20/12/2021 3.95p 4.00p 3.72p 3.85p 1453058
17/12/2021 4.10p 4.20p 3.90p 3.95p 2022225
16/12/2021 4.10p 4.20p 4.00p 4.10p 362994
15/12/2021 4.10p 4.10p 4.05p 4.10p 767388
14/12/2021 4.10p 4.20p 4.10p 4.10p 220000
13/12/2021 4.10p 4.10p 4.00p 4.10p 1652362
10/12/2021 4.10p 4.20p 4.02p 4.10p 653813
09/12/2021 4.00p 4.10p 3.83p 4.05p 2957172
08/12/2021 4.00p 4.05p 3.96p 4.00p 1119984
07/12/2021 4.00p 4.08p 3.93p 4.00p 929216
06/12/2021 4.05p 4.10p 3.90p 4.00p 1712846
03/12/2021 4.15p 4.20p 4.09p 4.10p 466465
02/12/2021 4.15p 4.30p 4.02p 4.21p 4795464
01/12/2021 4.10p 4.20p 3.94p 4.05p 3114147
30/11/2021 4.05p 4.16p 3.98p 4.10p 1805052
29/11/2021 4.15p 4.23p 4.01p 4.10p 1132885
26/11/2021 4.15p 4.30p 4.01p 4.15p 2991781
25/11/2021 4.20p 4.40p 4.15p 4.25p 1020214
24/11/2021 4.30p 4.40p 4.12p 4.20p 3197472
23/11/2021 4.35p 4.40p 4.11p 4.30p 3361433
22/11/2021 4.60p 4.70p 4.30p 4.40p 1578877
19/11/2021 4.80p 4.90p 4.50p 4.60p 2275653
18/11/2021 4.80p 4.83p 4.80p 4.80p 15982
17/11/2021 4.80p 4.85p 4.70p 4.80p 921245
16/11/2021 4.80p 4.83p 4.73p 4.80p 210731
15/11/2021 4.70p 4.90p 4.70p 4.80p 1644120
12/11/2021 4.70p 4.79p 4.61p 4.70p 835034
11/11/2021 4.70p 4.77p 4.63p 4.70p 639635
10/11/2021 4.65p 4.80p 4.63p 4.70p 614485
09/11/2021 4.70p 4.80p 4.61p 4.65p 1038927
08/11/2021 4.65p 4.80p 4.61p 4.70p 1356784
05/11/2021 4.60p 4.80p 4.50p 4.65p 797030
04/11/2021 4.60p 4.62p 4.50p 4.60p 185768
03/11/2021 4.60p 4.67p 4.51p 4.60p 660935
02/11/2021 4.65p 4.73p 4.55p 4.60p 1700474
01/11/2021 4.70p 4.70p 4.50p 4.65p 1152367
29/10/2021 4.70p 4.70p 4.63p 4.70p 351455
28/10/2021 4.70p 4.70p 4.61p 4.70p 584664
27/10/2021 4.70p 4.80p 4.60p 4.70p 1855708
26/10/2021 4.65p 4.65p 4.50p 4.65p 1699528
25/10/2021 4.65p 4.65p 4.44p 4.65p 988386
22/10/2021 4.80p 4.80p 4.60p 4.65p 878173
21/10/2021 4.80p 4.80p 4.62p 4.80p 521395
20/10/2021 4.85p 4.85p 4.60p 4.80p 400595
19/10/2021 4.75p 5.00p 4.73p 4.85p 3062030
18/10/2021 4.60p 4.89p 4.50p 4.75p 1365597
15/10/2021 4.50p 4.75p 4.50p 4.60p 2926323
14/10/2021 4.40p 4.70p 4.40p 4.60p 2635149
13/10/2021 4.20p 4.30p 4.10p 4.20p 2008114
12/10/2021 4.05p 4.20p 4.02p 4.20p 2639217
11/10/2021 4.15p 4.15p 3.90p 4.05p 1288778
08/10/2021 4.15p 4.20p 4.00p 4.15p 1671946
07/10/2021 4.20p 4.23p 4.00p 4.15p 4300750
06/10/2021 4.35p 4.48p 4.13p 4.20p 2317647
05/10/2021 4.15p 4.27p 4.10p 4.20p 2299050
04/10/2021 4.35p 4.35p 4.11p 4.15p 4492732
01/10/2021 4.45p 4.50p 4.35p 4.35p 1920884
30/09/2021 4.60p 4.67p 4.40p 4.45p 2780510
29/09/2021 4.55p 4.60p 4.40p 4.45p 2079186
28/09/2021 4.70p 4.90p 4.40p 4.45p 1982539
27/09/2021 4.70p 4.75p 4.42p 4.70p 5257455
24/09/2021 4.55p 4.70p 4.46p 4.59p 4325759
23/09/2021 4.55p 4.60p 4.45p 4.55p 612179
22/09/2021 4.55p 4.60p 4.45p 4.55p 99118
21/09/2021 4.55p 4.60p 4.43p 4.55p 605005
20/09/2021 4.60p 4.70p 4.41p 4.55p 1629723
17/09/2021 4.60p 4.70p 4.52p 4.60p 791757
16/09/2021 4.70p 4.87p 4.52p 4.60p 923617
15/09/2021 4.60p 4.64p 4.52p 4.60p 439984
14/09/2021 4.60p 4.65p 4.52p 4.60p 284830
13/09/2021 4.70p 4.80p 4.53p 4.60p 663389
10/09/2021 4.70p 4.79p 4.62p 4.70p 478059
09/09/2021 4.75p 4.85p 4.61p 4.70p 635460
08/09/2021 4.75p 4.88p 4.65p 4.75p 109353
07/09/2021 4.70p 4.89p 4.70p 4.75p 797462
06/09/2021 4.65p 4.80p 4.60p 4.70p 1519806
03/09/2021 4.70p 4.77p 4.58p 4.65p 209788
02/09/2021 4.60p 4.80p 4.48p 4.65p 1361353
01/09/2021 4.55p 4.68p 4.43p 4.55p 205890
31/08/2021 4.55p 4.70p 4.42p 4.55p 197079
30/08/2021 4.50p 4.70p 4.40p 4.55p 487971
27/08/2021 4.50p 4.70p 4.40p 4.55p 487971
26/08/2021 4.70p 4.70p 4.42p 4.50p 3451957
25/08/2021 4.70p 4.90p 4.66p 4.70p 1084911
24/08/2021 4.65p 4.90p 4.50p 4.70p 3536389
23/08/2021 4.75p 4.90p 4.51p 4.65p 2878306
20/08/2021 4.70p 4.90p 4.50p 4.75p 4574546
19/08/2021 4.70p 4.90p 4.61p 4.70p 2894774
18/08/2021 4.60p 4.80p 4.53p 4.65p 5951070
17/08/2021 4.50p 4.70p 4.30p 4.55p 1179309
16/08/2021 4.50p 4.69p 4.40p 4.55p 1284249
13/08/2021 4.50p 4.62p 4.42p 4.50p 1948861
12/08/2021 4.50p 4.60p 4.43p 4.50p 1756912
11/08/2021 4.65p 4.70p 4.40p 4.50p 2793271
10/08/2021 4.60p 4.60p 4.37p 4.40p 3054536
09/08/2021 4.60p 4.64p 4.50p 4.50p 1965857
06/08/2021 4.60p 4.80p 4.56p 4.60p 2870754
05/08/2021 4.80p 4.80p 4.53p 4.60p 3439288
04/08/2021 4.70p 4.80p 4.60p 4.80p 955645
03/08/2021 4.85p 4.85p 4.60p 4.70p 1739301
02/08/2021 4.85p 5.00p 4.70p 4.85p 461724
30/07/2021 4.75p 4.85p 4.72p 4.80p 196782
29/07/2021 4.90p 5.00p 4.71p 4.75p 493649
28/07/2021 4.90p 4.90p 4.83p 4.90p 592365
27/07/2021 5.00p 5.00p 4.86p 4.90p 217794
26/07/2021 4.90p 4.95p 4.83p 4.90p 1711776
23/07/2021 4.90p 4.98p 4.86p 4.90p 1022712
22/07/2021 4.75p 4.90p 4.68p 4.90p 2478357
21/07/2021 5.00p 5.00p 4.70p 4.75p 2707970
20/07/2021 5.00p 5.11p 4.70p 4.85p 3614613
19/07/2021 5.05p 5.05p 4.80p 4.80p 1106358
16/07/2021 5.05p 5.05p 4.92p 5.05p 525094
15/07/2021 5.00p 5.07p 4.82p 5.05p 1541798
14/07/2021 4.90p 5.00p 4.83p 5.00p 2189941
13/07/2021 5.15p 5.23p 5.00p 5.15p 2552256
12/07/2021 5.10p 5.12p 5.02p 5.10p 280111
09/07/2021 5.10p 5.12p 5.02p 5.10p 599516
08/07/2021 5.10p 5.12p 5.01p 5.10p 645945
07/07/2021 5.15p 5.29p 5.01p 5.10p 1909022
06/07/2021 4.95p 5.10p 4.80p 4.95p 826177
05/07/2021 5.05p 5.19p 4.90p 5.00p 2813529
02/07/2021 5.00p 5.20p 5.00p 5.05p 541689
01/07/2021 5.00p 5.15p 4.98p 5.00p 1416449
30/06/2021 4.90p 5.20p 4.70p 5.00p 3015224
29/06/2021 4.80p 4.90p 4.76p 4.80p 553687
28/06/2021 4.80p 4.87p 4.76p 4.80p 1038892
25/06/2021 4.80p 4.87p 4.70p 4.80p 1050793
24/06/2021 4.75p 4.90p 4.73p 4.80p 997233
23/06/2021 4.75p 4.88p 4.74p 4.75p 1309137
22/06/2021 4.70p 4.70p 4.61p 4.65p 457448
21/06/2021 4.70p 4.74p 4.61p 4.70p 763351
18/06/2021 4.90p 4.90p 4.60p 4.70p 3000609
17/06/2021 4.90p 4.90p 4.80p 4.90p 1243145
16/06/2021 4.90p 4.99p 4.85p 4.90p 229166
15/06/2021 4.90p 4.98p 4.90p 4.90p 268696
14/06/2021 4.90p 4.98p 4.80p 4.90p 467973
11/06/2021 4.90p 5.00p 4.87p 4.90p 1782568
10/06/2021 4.90p 4.95p 4.80p 4.90p 1638526
09/06/2021 4.90p 5.00p 4.84p 4.90p 1245702
08/06/2021 4.95p 5.00p 4.80p 4.90p 1333463
07/06/2021 4.95p 5.00p 4.90p 4.95p 1547336
04/06/2021 5.00p 5.10p 4.91p 4.95p 1552617
03/06/2021 5.00p 5.20p 4.91p 5.00p 585986
02/06/2021 5.25p 5.25p 4.90p 5.00p 3679390
01/06/2021 5.15p 5.36p 5.00p 5.36p 1138341
31/05/2021 5.10p 5.20p 4.90p 5.10p 1256598
28/05/2021 5.10p 5.20p 4.90p 5.10p 1256598
27/05/2021 5.10p 5.13p 5.00p 5.10p 96500
26/05/2021 5.10p 5.19p 5.00p 5.10p 599882
25/05/2021 5.20p 5.38p 5.03p 5.10p 1459269
24/05/2021 5.00p 5.17p 4.96p 5.15p 357582
21/05/2021 5.10p 5.15p 4.91p 5.00p 780861
20/05/2021 5.15p 5.24p 5.00p 5.10p 185056
19/05/2021 5.30p 5.40p 4.95p 5.00p 2441092
18/05/2021 5.15p 5.45p 5.10p 5.30p 1918892
17/05/2021 5.00p 5.15p 4.88p 5.00p 846126
14/05/2021 4.90p 4.97p 4.83p 4.90p 1299904
13/05/2021 5.15p 5.30p 4.80p 4.90p 2054030
12/05/2021 5.15p 5.15p 5.00p 5.15p 662543
11/05/2021 5.15p 5.19p 5.05p 5.15p 1083493
10/05/2021 5.15p 5.20p 5.02p 5.15p 825408
07/05/2021 5.15p 5.30p 5.00p 5.20p 2373930
06/05/2021 5.10p 5.28p 4.90p 5.15p 942387
05/05/2021 5.10p 5.12p 4.92p 5.05p 377185
04/05/2021 5.05p 5.19p 5.00p 5.10p 1514523
03/05/2021 5.20p 5.30p 5.03p 5.05p 1928984
30/04/2021 5.20p 5.30p 5.03p 5.05p 1928984
29/04/2021 4.90p 5.30p 4.88p 5.28p 2977845
28/04/2021 4.85p 4.93p 4.70p 4.85p 988761
27/04/2021 4.85p 4.99p 4.70p 4.85p 1059154
26/04/2021 4.85p 5.00p 4.70p 5.00p 952587
23/04/2021 4.80p 4.95p 4.70p 4.85p 1450546
22/04/2021 4.75p 4.90p 4.66p 4.80p 1029023
21/04/2021 4.80p 4.90p 4.74p 4.75p 1414421
20/04/2021 4.80p 4.90p 4.65p 4.80p 1718016
19/04/2021 4.75p 4.90p 4.70p 4.80p 733716
16/04/2021 4.70p 4.80p 4.50p 4.75p 1520241
15/04/2021 4.75p 4.89p 4.50p 4.70p 2228326
14/04/2021 4.75p 4.89p 4.67p 4.75p 339096
13/04/2021 4.60p 4.89p 4.55p 4.75p 979314
12/04/2021 4.60p 4.70p 4.53p 4.60p 1354379
09/04/2021 4.50p 4.69p 4.40p 4.60p 3266774
08/04/2021 4.40p 4.65p 4.37p 4.50p 1526012
07/04/2021 4.40p 4.50p 4.30p 4.40p 1259002
06/04/2021 4.35p 4.49p 4.22p 4.40p 1304885
05/04/2021 4.35p 4.39p 4.20p 4.35p 1133228
02/04/2021 4.35p 4.39p 4.20p 4.35p 1133228
01/04/2021 4.35p 4.39p 4.20p 4.35p 1133228
31/03/2021 4.45p 4.68p 4.23p 4.30p 2745627

*Close Price adjusted for both dividends and splits