Ariana Resources
(AAU)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
09/10/2025
|
1.95p
|
2.00p
|
1.85p
|
1.95p
|
12,207,282
|
|
08/10/2025
|
1.73p
|
2.08p
|
1.70p
|
1.95p
|
20,331,260
|
|
07/10/2025
|
1.68p
|
1.75p
|
1.60p
|
1.68p
|
485,831
|
|
06/10/2025
|
1.60p
|
1.74p
|
1.58p
|
1.68p
|
2,645,000
|
|
03/10/2025
|
1.63p
|
1.65p
|
1.58p
|
1.60p
|
1,529,742
|
|
02/10/2025
|
1.60p
|
1.65p
|
1.58p
|
1.63p
|
3,379,036
|
|
01/10/2025
|
1.55p
|
1.65p
|
1.50p
|
1.58p
|
5,436,841
|
|
30/09/2025
|
1.58p
|
1.60p
|
1.48p
|
1.48p
|
7,121,605
|
|
29/09/2025
|
1.68p
|
1.70p
|
1.56p
|
1.58p
|
5,649,741
|
|
26/09/2025
|
1.73p
|
1.73p
|
1.63p
|
1.68p
|
2,912,836
|
|
25/09/2025
|
1.78p
|
1.80p
|
1.70p
|
1.73p
|
1,324,758
|
|
24/09/2025
|
1.83p
|
1.85p
|
1.75p
|
1.78p
|
2,252,415
|
|
23/09/2025
|
1.90p
|
1.95p
|
1.80p
|
1.83p
|
6,891,944
|
|
22/09/2025
|
1.83p
|
2.00p
|
1.80p
|
1.93p
|
6,105,909
|
|
19/09/2025
|
1.80p
|
1.90p
|
1.73p
|
1.83p
|
3,430,866
|
|
18/09/2025
|
1.70p
|
1.90p
|
1.70p
|
1.80p
|
4,444,310
|
|
17/09/2025
|
1.53p
|
1.75p
|
1.50p
|
1.70p
|
8,025,372
|
|
16/09/2025
|
1.45p
|
1.55p
|
1.40p
|
1.50p
|
8,836,972
|
|
15/09/2025
|
1.50p
|
1.55p
|
1.41p
|
1.43p
|
6,041,567
|
|
12/09/2025
|
1.53p
|
1.55p
|
1.42p
|
1.50p
|
14,560,104
|
|
11/09/2025
|
1.63p
|
1.69p
|
1.51p
|
1.53p
|
7,231,260
|
|
10/09/2025
|
1.68p
|
1.75p
|
1.56p
|
1.65p
|
6,047,872
|
|
09/09/2025
|
1.70p
|
1.75p
|
1.65p
|
1.70p
|
3,083,744
|
|
08/09/2025
|
1.88p
|
1.95p
|
1.67p
|
1.70p
|
5,494,903
|
|
05/09/2025
|
1.88p
|
1.95p
|
1.80p
|
1.88p
|
135,731
|
|
04/09/2025
|
1.88p
|
1.95p
|
1.80p
|
1.88p
|
461,855
|
|
03/09/2025
|
1.85p
|
1.95p
|
1.80p
|
1.88p
|
6,769,568
|
|
02/09/2025
|
1.75p
|
1.85p
|
1.65p
|
1.84p
|
5,823,000
|
|
01/09/2025
|
1.63p
|
1.80p
|
1.63p
|
1.75p
|
7,154,639
|
|
29/08/2025
|
1.63p
|
1.68p
|
1.62p
|
1.63p
|
3,270,315
|
|
28/08/2025
|
1.60p
|
1.69p
|
1.55p
|
1.63p
|
1,763,826
|
|
27/08/2025
|
1.63p
|
1.70p
|
1.60p
|
1.60p
|
2,359,297
|
|
26/08/2025
|
1.60p
|
1.65p
|
1.55p
|
1.60p
|
1,555,196
|
|
25/08/2025
|
1.60p
|
1.60p
|
1.55p
|
1.60p
|
2,536,987
|
|
22/08/2025
|
1.60p
|
1.60p
|
1.55p
|
1.60p
|
2,536,987
|
|
21/08/2025
|
1.63p
|
1.65p
|
1.58p
|
1.60p
|
993,155
|
|
20/08/2025
|
1.65p
|
1.67p
|
1.55p
|
1.63p
|
1,187,194
|
|
19/08/2025
|
1.70p
|
1.75p
|
1.56p
|
1.65p
|
4,517,959
|
|
18/08/2025
|
1.73p
|
1.80p
|
1.65p
|
1.80p
|
2,203,569
|
|
15/08/2025
|
1.70p
|
1.81p
|
1.65p
|
1.81p
|
2,356,514
|
|
14/08/2025
|
1.68p
|
1.75p
|
1.68p
|
1.68p
|
694,982
|
|
13/08/2025
|
1.68p
|
1.75p
|
1.60p
|
1.68p
|
1,780,740
|
|
12/08/2025
|
1.68p
|
1.75p
|
1.68p
|
1.68p
|
1,779,687
|
|
11/08/2025
|
1.63p
|
1.80p
|
1.60p
|
1.68p
|
4,086,479
|
|
08/08/2025
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
4,285,422
|
|
07/08/2025
|
1.60p
|
1.65p
|
1.55p
|
1.60p
|
2,457,208
|
|
06/08/2025
|
1.70p
|
1.80p
|
1.55p
|
1.60p
|
6,989,946
|
|
05/08/2025
|
1.78p
|
1.85p
|
1.65p
|
1.70p
|
1,487,081
|
|
04/08/2025
|
1.85p
|
1.90p
|
1.70p
|
1.78p
|
1,444,498
|
|
01/08/2025
|
1.93p
|
2.00p
|
1.76p
|
1.85p
|
6,888,910
|
|
31/07/2025
|
1.98p
|
2.10p
|
1.88p
|
1.93p
|
321,125
|
|
30/07/2025
|
1.88p
|
2.10p
|
1.80p
|
1.90p
|
6,976,488
|
|
29/07/2025
|
1.75p
|
1.95p
|
1.75p
|
1.85p
|
6,043,923
|
|
28/07/2025
|
1.60p
|
1.90p
|
1.38p
|
1.75p
|
11,904,943
|
|
25/07/2025
|
1.60p
|
1.70p
|
1.58p
|
1.60p
|
705,143
|
|
24/07/2025
|
1.60p
|
1.70p
|
1.50p
|
1.60p
|
674,534
|
|
23/07/2025
|
1.60p
|
1.69p
|
1.60p
|
1.60p
|
279,232
|
|
22/07/2025
|
1.73p
|
1.75p
|
1.60p
|
1.60p
|
3,850,767
|
|
21/07/2025
|
1.73p
|
1.75p
|
1.70p
|
1.73p
|
2,474,792
|
|
18/07/2025
|
1.75p
|
1.80p
|
1.70p
|
1.73p
|
770,797
|
|
17/07/2025
|
1.75p
|
1.80p
|
1.71p
|
1.75p
|
635,606
|
|
16/07/2025
|
1.70p
|
1.89p
|
1.70p
|
1.75p
|
3,902,013
|
|
15/07/2025
|
1.58p
|
1.80p
|
1.57p
|
1.80p
|
11,564,600
|
|
14/07/2025
|
1.48p
|
1.70p
|
1.40p
|
1.58p
|
4,812,289
|
|
11/07/2025
|
1.43p
|
1.55p
|
1.40p
|
1.48p
|
2,852,959
|
|
10/07/2025
|
1.43p
|
1.45p
|
1.40p
|
1.43p
|
1,207,335
|
|
09/07/2025
|
1.43p
|
1.45p
|
1.40p
|
1.43p
|
955,556
|
|
08/07/2025
|
1.40p
|
1.44p
|
1.39p
|
1.43p
|
881,906
|
|
07/07/2025
|
1.40p
|
1.44p
|
1.35p
|
1.40p
|
473,512
|
|
04/07/2025
|
1.43p
|
1.45p
|
1.39p
|
1.40p
|
1,355,572
|
|
03/07/2025
|
1.43p
|
1.50p
|
1.40p
|
1.43p
|
1,462,066
|
|
02/07/2025
|
1.43p
|
1.50p
|
1.35p
|
1.43p
|
6,084,655
|
|
01/07/2025
|
1.38p
|
1.40p
|
1.30p
|
1.33p
|
1,243,780
|
|
30/06/2025
|
1.43p
|
1.48p
|
1.32p
|
1.38p
|
2,512,643
|
|
27/06/2025
|
1.28p
|
1.52p
|
1.28p
|
1.43p
|
19,169,796
|
|
26/06/2025
|
1.03p
|
1.32p
|
1.03p
|
1.28p
|
13,218,619
|
|
25/06/2025
|
1.00p
|
1.05p
|
0.99p
|
1.00p
|
268,148
|
|
24/06/2025
|
1.00p
|
1.05p
|
0.95p
|
1.00p
|
1,521,723
|
|
23/06/2025
|
1.00p
|
1.05p
|
0.97p
|
1.05p
|
1,828,474
|
|
20/06/2025
|
1.03p
|
1.05p
|
1.00p
|
1.03p
|
1,122,542
|
|
19/06/2025
|
1.03p
|
1.05p
|
1.00p
|
1.03p
|
278,084
|
|
18/06/2025
|
1.05p
|
1.06p
|
1.01p
|
1.03p
|
1,541,005
|
|
17/06/2025
|
0.95p
|
1.05p
|
0.95p
|
1.03p
|
2,360,382
|
|
16/06/2025
|
1.00p
|
1.05p
|
0.90p
|
0.95p
|
1,513,782
|
|
13/06/2025
|
1.05p
|
1.06p
|
0.92p
|
1.00p
|
7,105,872
|
|
12/06/2025
|
1.10p
|
1.15p
|
1.00p
|
1.05p
|
2,086,088
|
|
11/06/2025
|
1.13p
|
1.17p
|
1.05p
|
1.17p
|
1,750,790
|
|
10/06/2025
|
1.15p
|
1.17p
|
1.11p
|
1.15p
|
566,914
|
|
09/06/2025
|
1.18p
|
1.22p
|
1.10p
|
1.15p
|
2,606,110
|
|
06/06/2025
|
1.18p
|
1.19p
|
1.15p
|
1.18p
|
1,177,312
|
|
05/06/2025
|
1.10p
|
1.20p
|
1.06p
|
1.20p
|
5,633,853
|
|
04/06/2025
|
1.05p
|
1.12p
|
1.05p
|
1.08p
|
2,603,929
|
|
03/06/2025
|
1.03p
|
1.05p
|
1.02p
|
1.03p
|
1,415,706
|
|
02/06/2025
|
1.05p
|
1.10p
|
1.00p
|
1.03p
|
900,373
|
|
30/05/2025
|
1.05p
|
1.10p
|
0.97p
|
1.05p
|
5,780,908
|
|
29/05/2025
|
1.23p
|
1.28p
|
0.92p
|
1.07p
|
20,603,116
|
|
28/05/2025
|
1.25p
|
1.29p
|
1.20p
|
1.25p
|
537,044
|
|
27/05/2025
|
1.15p
|
1.27p
|
1.15p
|
1.20p
|
1,217,257
|
|
26/05/2025
|
1.15p
|
1.20p
|
1.13p
|
1.15p
|
1,223,659
|
|
23/05/2025
|
1.15p
|
1.20p
|
1.13p
|
1.15p
|
1,223,659
|
|
22/05/2025
|
1.15p
|
1.20p
|
1.10p
|
1.10p
|
188,519
|
|
21/05/2025
|
1.18p
|
1.24p
|
1.11p
|
1.15p
|
3,256,386
|
|
20/05/2025
|
1.18p
|
1.26p
|
1.16p
|
1.26p
|
316,863
|
|
19/05/2025
|
1.23p
|
1.25p
|
1.18p
|
1.18p
|
845,609
|
|
16/05/2025
|
1.20p
|
1.25p
|
1.20p
|
1.23p
|
1,007,032
|
|
15/05/2025
|
1.20p
|
1.23p
|
1.18p
|
1.20p
|
540,021
|
|
14/05/2025
|
1.23p
|
1.23p
|
1.19p
|
1.20p
|
541,817
|
|
13/05/2025
|
1.23p
|
1.23p
|
1.20p
|
1.22p
|
1,107,650
|
|
12/05/2025
|
1.25p
|
1.26p
|
1.20p
|
1.23p
|
1,154,262
|
|
09/05/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
612,441
|
|
08/05/2025
|
1.28p
|
1.35p
|
1.23p
|
1.25p
|
1,096,231
|
|
07/05/2025
|
1.33p
|
1.40p
|
1.25p
|
1.28p
|
352,329
|
|
06/05/2025
|
1.30p
|
1.35p
|
1.23p
|
1.33p
|
681,179
|
|
05/05/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
124,860
|
|
02/05/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
124,860
|
|
01/05/2025
|
1.25p
|
1.30p
|
1.22p
|
1.25p
|
999,962
|
|
30/04/2025
|
1.25p
|
1.30p
|
1.25p
|
1.25p
|
221,727
|
|
29/04/2025
|
1.33p
|
1.40p
|
1.27p
|
1.33p
|
147,590
|
|
28/04/2025
|
1.33p
|
1.33p
|
1.27p
|
1.33p
|
178,117
|
|
25/04/2025
|
1.33p
|
1.40p
|
1.25p
|
1.33p
|
978,950
|
|
24/04/2025
|
1.33p
|
1.40p
|
1.25p
|
1.33p
|
40,642
|
|
23/04/2025
|
1.33p
|
1.33p
|
1.25p
|
1.33p
|
1,634,289
|
|
22/04/2025
|
1.30p
|
1.36p
|
1.25p
|
1.33p
|
510,410
|
|
21/04/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
2,160,227
|
|
18/04/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
2,160,227
|
|
17/04/2025
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
2,160,227
|
|
16/04/2025
|
1.30p
|
1.40p
|
1.20p
|
1.23p
|
3,527,855
|
|
15/04/2025
|
1.25p
|
1.35p
|
1.23p
|
1.30p
|
2,360,333
|
|
14/04/2025
|
1.23p
|
1.30p
|
1.18p
|
1.20p
|
3,438,537
|
|
11/04/2025
|
1.20p
|
1.30p
|
1.15p
|
1.23p
|
1,599,325
|
|
10/04/2025
|
1.10p
|
1.30p
|
0.99p
|
1.23p
|
7,501,742
|