Ariana Resources
(AAU)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
17/01/2025
|
1.63p
|
1.68p
|
1.63p
|
1.68p
|
2,821,677
|
|
16/01/2025
|
1.73p
|
1.73p
|
1.60p
|
1.73p
|
2,883,235
|
|
15/01/2025
|
1.80p
|
1.83p
|
1.70p
|
1.73p
|
4,100,833
|
|
14/01/2025
|
1.80p
|
1.83p
|
1.75p
|
1.80p
|
291,389
|
|
13/01/2025
|
1.75p
|
1.84p
|
1.75p
|
1.80p
|
1,724,405
|
|
10/01/2025
|
1.73p
|
1.80p
|
1.72p
|
1.75p
|
1,212,319
|
|
09/01/2025
|
1.78p
|
1.80p
|
1.72p
|
1.73p
|
1,070,771
|
|
08/01/2025
|
1.78p
|
1.80p
|
1.76p
|
1.76p
|
1,384,816
|
|
07/01/2025
|
1.78p
|
1.78p
|
1.75p
|
1.78p
|
1,862,701
|
|
06/01/2025
|
1.83p
|
1.83p
|
1.75p
|
1.76p
|
2,316,301
|
|
03/01/2025
|
1.93p
|
1.93p
|
1.80p
|
1.83p
|
3,444,587
|
|
02/01/2025
|
1.90p
|
1.97p
|
1.90p
|
1.93p
|
2,049,931
|
|
01/01/2025
|
1.90p
|
1.90p
|
1.80p
|
1.85p
|
1,313,786
|
|
31/12/2024
|
1.90p
|
1.90p
|
1.80p
|
1.85p
|
1,313,786
|
|
30/12/2024
|
1.95p
|
1.99p
|
1.92p
|
1.93p
|
1,480,241
|
|
27/12/2024
|
1.95p
|
1.99p
|
1.95p
|
1.95p
|
904,886
|
|
26/12/2024
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
83,716
|
|
25/12/2024
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
83,716
|
|
24/12/2024
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
83,716
|
|
23/12/2024
|
1.95p
|
1.97p
|
1.93p
|
1.95p
|
1,778,428
|
|
20/12/2024
|
1.93p
|
2.00p
|
1.93p
|
1.95p
|
1,202,390
|
|
19/12/2024
|
1.95p
|
1.97p
|
1.84p
|
1.93p
|
2,367,847
|
|
18/12/2024
|
1.98p
|
1.99p
|
1.91p
|
1.95p
|
1,245,094
|
|
17/12/2024
|
2.03p
|
2.10p
|
1.95p
|
1.98p
|
472,850
|
|
16/12/2024
|
2.05p
|
2.05p
|
1.90p
|
2.03p
|
3,734,048
|
|
13/12/2024
|
2.23p
|
2.23p
|
1.94p
|
2.05p
|
5,409,930
|
|
12/12/2024
|
2.25p
|
2.25p
|
2.15p
|
2.23p
|
940,515
|
|
11/12/2024
|
2.30p
|
2.30p
|
2.23p
|
2.25p
|
1,412,008
|
|
10/12/2024
|
2.28p
|
2.31p
|
2.25p
|
2.30p
|
556,828
|
|
09/12/2024
|
2.45p
|
2.45p
|
2.23p
|
2.28p
|
3,254,183
|
|
06/12/2024
|
2.55p
|
2.55p
|
2.41p
|
2.45p
|
1,458,100
|
|
05/12/2024
|
2.55p
|
2.61p
|
2.50p
|
2.55p
|
1,180,847
|
|
04/12/2024
|
2.55p
|
2.57p
|
2.52p
|
2.55p
|
164,593
|
|
03/12/2024
|
2.70p
|
2.74p
|
2.50p
|
2.55p
|
1,530,841
|
|
02/12/2024
|
2.60p
|
2.78p
|
2.50p
|
2.70p
|
2,089,635
|
|
29/11/2024
|
2.60p
|
2.69p
|
2.58p
|
2.60p
|
267,893
|
|
28/11/2024
|
2.60p
|
2.70p
|
2.50p
|
2.55p
|
278,556
|
|
27/11/2024
|
2.60p
|
2.70p
|
2.58p
|
2.60p
|
2,115,525
|
|
26/11/2024
|
2.55p
|
2.70p
|
2.55p
|
2.60p
|
4,742,469
|
|
25/11/2024
|
2.45p
|
2.60p
|
2.40p
|
2.45p
|
433,465
|
|
22/11/2024
|
2.40p
|
2.50p
|
2.30p
|
2.40p
|
2,535,752
|
|
21/11/2024
|
2.40p
|
2.47p
|
2.34p
|
2.40p
|
1,062,176
|
|
20/11/2024
|
2.35p
|
2.50p
|
2.33p
|
2.40p
|
246,030
|
|
19/11/2024
|
2.45p
|
2.50p
|
2.32p
|
2.35p
|
2,072,216
|
|
18/11/2024
|
2.50p
|
2.60p
|
2.32p
|
2.45p
|
3,182,033
|
|
15/11/2024
|
2.50p
|
2.54p
|
2.46p
|
2.50p
|
248,366
|
|
14/11/2024
|
2.50p
|
2.55p
|
2.46p
|
2.50p
|
69,670
|
|
13/11/2024
|
2.45p
|
2.48p
|
2.35p
|
2.45p
|
349,764
|
|
12/11/2024
|
2.45p
|
2.50p
|
2.40p
|
2.45p
|
2,237,007
|
|
11/11/2024
|
2.75p
|
2.76p
|
2.34p
|
2.41p
|
6,078,117
|
|
08/11/2024
|
2.75p
|
2.80p
|
2.70p
|
2.75p
|
655,194
|
|
07/11/2024
|
2.78p
|
2.80p
|
2.70p
|
2.75p
|
828,320
|
|
06/11/2024
|
2.78p
|
2.84p
|
2.78p
|
2.78p
|
116,077
|
|
05/11/2024
|
2.78p
|
2.85p
|
2.78p
|
2.78p
|
601,359
|
|
04/11/2024
|
2.75p
|
2.85p
|
2.70p
|
2.78p
|
1,304,890
|
|
01/11/2024
|
2.75p
|
2.90p
|
2.75p
|
2.90p
|
613,891
|
|
31/10/2024
|
2.78p
|
2.84p
|
2.74p
|
2.75p
|
1,362,176
|
|
30/10/2024
|
2.85p
|
3.04p
|
2.74p
|
2.85p
|
5,846,266
|
|
29/10/2024
|
2.90p
|
3.07p
|
2.80p
|
2.85p
|
5,453,041
|
|
28/10/2024
|
2.65p
|
3.00p
|
2.65p
|
2.90p
|
9,095,679
|
|
25/10/2024
|
2.50p
|
2.75p
|
2.50p
|
2.75p
|
3,257,806
|
|
24/10/2024
|
2.35p
|
2.60p
|
2.35p
|
2.55p
|
1,955,860
|
|
23/10/2024
|
2.23p
|
2.38p
|
2.22p
|
2.23p
|
2,562,498
|
|
22/10/2024
|
2.18p
|
2.30p
|
2.18p
|
2.23p
|
2,829,449
|
|
21/10/2024
|
2.08p
|
2.30p
|
2.08p
|
2.18p
|
3,880,778
|
|
18/10/2024
|
2.00p
|
2.19p
|
2.00p
|
2.08p
|
2,555,985
|
|
17/10/2024
|
2.00p
|
2.05p
|
1.99p
|
2.00p
|
161,234
|
|
16/10/2024
|
2.00p
|
2.05p
|
1.95p
|
2.00p
|
139,681
|
|
15/10/2024
|
2.00p
|
2.09p
|
1.99p
|
2.00p
|
584,894
|
|
14/10/2024
|
2.00p
|
2.05p
|
2.00p
|
2.00p
|
516,460
|
|
11/10/2024
|
2.00p
|
2.05p
|
1.95p
|
2.00p
|
685,508
|
|
10/10/2024
|
2.00p
|
2.02p
|
1.99p
|
2.00p
|
60,470
|
|
09/10/2024
|
2.00p
|
2.05p
|
1.99p
|
2.00p
|
297,681
|
|
08/10/2024
|
2.00p
|
2.05p
|
2.00p
|
2.00p
|
24,399
|
|
07/10/2024
|
2.00p
|
2.05p
|
1.95p
|
2.00p
|
210,461
|
|
04/10/2024
|
2.00p
|
2.05p
|
1.95p
|
2.00p
|
1,372,045
|
|
03/10/2024
|
2.00p
|
2.00p
|
1.96p
|
2.00p
|
4,720
|
|
02/10/2024
|
2.03p
|
2.10p
|
1.95p
|
2.00p
|
1,414,658
|
|
01/10/2024
|
2.03p
|
2.10p
|
1.97p
|
2.03p
|
1,234,839
|
|
30/09/2024
|
2.03p
|
2.03p
|
1.96p
|
2.03p
|
604,322
|
|
27/09/2024
|
1.98p
|
2.05p
|
1.95p
|
2.03p
|
2,498,297
|
|
26/09/2024
|
2.03p
|
2.03p
|
1.91p
|
1.98p
|
1,947,322
|
|
25/09/2024
|
2.03p
|
2.10p
|
1.95p
|
2.03p
|
174,153
|
|
24/09/2024
|
1.95p
|
2.03p
|
1.90p
|
2.03p
|
2,146,027
|
|
23/09/2024
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
437,059
|
|
20/09/2024
|
1.88p
|
1.95p
|
1.85p
|
1.95p
|
1,039,080
|
|
19/09/2024
|
1.85p
|
1.90p
|
1.83p
|
1.88p
|
1,294,533
|
|
18/09/2024
|
1.85p
|
1.90p
|
1.80p
|
1.85p
|
571,185
|
|
17/09/2024
|
1.85p
|
1.90p
|
1.83p
|
1.85p
|
521,218
|
|
16/09/2024
|
1.83p
|
1.87p
|
1.80p
|
1.85p
|
2,473,420
|
|
13/09/2024
|
1.80p
|
1.85p
|
1.80p
|
1.78p
|
964,903
|
|
12/09/2024
|
1.83p
|
1.85p
|
1.77p
|
1.86p
|
2,551,111
|
|
11/09/2024
|
1.88p
|
1.88p
|
1.82p
|
1.88p
|
1,180,467
|
|
10/09/2024
|
1.88p
|
1.90p
|
1.85p
|
1.88p
|
420,208
|
|
09/09/2024
|
1.88p
|
1.90p
|
1.85p
|
1.88p
|
80,642
|
|
06/09/2024
|
1.88p
|
1.90p
|
1.85p
|
1.88p
|
413,174
|
|
05/09/2024
|
1.88p
|
1.90p
|
1.86p
|
1.88p
|
138,868
|
|
04/09/2024
|
1.93p
|
1.95p
|
1.80p
|
1.88p
|
6,160,421
|
|
03/09/2024
|
1.93p
|
1.95p
|
1.92p
|
1.93p
|
96,353
|
|
02/09/2024
|
1.95p
|
2.00p
|
1.93p
|
1.95p
|
748,658
|
|
30/08/2024
|
1.98p
|
1.99p
|
1.93p
|
1.95p
|
942,780
|
|
29/08/2024
|
2.03p
|
2.05p
|
1.97p
|
1.98p
|
776,351
|
|
28/08/2024
|
2.15p
|
2.15p
|
1.93p
|
2.03p
|
4,763,752
|
|
27/08/2024
|
2.15p
|
2.20p
|
2.10p
|
2.15p
|
749,523
|
|
26/08/2024
|
2.30p
|
2.40p
|
2.12p
|
2.15p
|
3,898,343
|
|
23/08/2024
|
2.30p
|
2.40p
|
2.12p
|
2.15p
|
3,898,343
|
|
22/08/2024
|
2.30p
|
2.40p
|
2.12p
|
2.15p
|
3,898,343
|
|
21/08/2024
|
2.30p
|
2.40p
|
2.20p
|
2.30p
|
748,233
|
|
20/08/2024
|
2.15p
|
2.30p
|
2.15p
|
2.30p
|
1,076,227
|
|
19/08/2024
|
2.15p
|
2.20p
|
2.11p
|
2.15p
|
1,633,850
|
|
16/08/2024
|
2.15p
|
2.19p
|
2.14p
|
2.15p
|
624,014
|
|
15/08/2024
|
2.15p
|
2.20p
|
2.11p
|
2.15p
|
725,397
|
|
14/08/2024
|
2.20p
|
2.27p
|
2.13p
|
2.15p
|
1,324,740
|
|
13/08/2024
|
2.25p
|
2.40p
|
2.18p
|
2.20p
|
628,305
|
|
12/08/2024
|
2.25p
|
2.34p
|
2.18p
|
2.25p
|
545,027
|
|
09/08/2024
|
2.25p
|
2.35p
|
2.25p
|
2.25p
|
330,627
|
|
08/08/2024
|
2.25p
|
2.40p
|
2.24p
|
2.25p
|
442,015
|
|
07/08/2024
|
2.25p
|
2.40p
|
2.24p
|
2.25p
|
171,020
|
|
06/08/2024
|
2.25p
|
2.40p
|
2.20p
|
2.25p
|
122,955
|
|
05/08/2024
|
2.35p
|
2.50p
|
2.10p
|
2.25p
|
1,387,885
|
|
02/08/2024
|
2.35p
|
2.43p
|
2.27p
|
2.35p
|
39,528
|
|
01/08/2024
|
2.35p
|
2.40p
|
2.27p
|
2.35p
|
474,613
|
|
31/07/2024
|
2.35p
|
2.50p
|
2.24p
|
2.35p
|
471,304
|
|
30/07/2024
|
2.25p
|
2.30p
|
2.24p
|
2.25p
|
63,743
|
|
29/07/2024
|
2.25p
|
2.30p
|
2.20p
|
2.25p
|
430,174
|
|
26/07/2024
|
2.25p
|
2.30p
|
2.20p
|
2.25p
|
123,085
|
|
25/07/2024
|
2.25p
|
2.30p
|
2.25p
|
2.25p
|
134,493
|
|
24/07/2024
|
2.30p
|
2.40p
|
2.20p
|
2.25p
|
1,646,040
|
|
23/07/2024
|
2.40p
|
2.47p
|
2.24p
|
2.30p
|
2,129,281
|
|
22/07/2024
|
2.55p
|
2.70p
|
2.33p
|
2.40p
|
952,802
|
|
19/07/2024
|
2.55p
|
2.69p
|
2.40p
|
2.55p
|
808,139
|
|
18/07/2024
|
2.50p
|
2.54p
|
2.46p
|
2.50p
|
1,498,701
|