Canada markets closed

Ariana Resources plc (AAU.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.4000-0.1500 (-5.88%)
At close: 04:25PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.00000.00000.00002.40002.400079,816
May 01, 20242.65002.70002.50002.55002.55001,235,197
Apr 30, 20242.55002.62502.52502.60002.60001,408,860
Apr 29, 20242.50002.60002.40202.55002.55001,683,872
Apr 26, 20242.42502.57802.21402.50002.50008,049,305
Apr 25, 20242.82502.90002.20002.42502.42505,983,403
Apr 24, 20242.82502.89902.75202.82502.825014,112
Apr 23, 20242.82502.90002.76102.82502.8250343,588
Apr 22, 20242.82502.90002.76902.82502.8250860,595
Apr 19, 20242.82502.96002.75202.96002.9600564,824
Apr 18, 20242.82502.89902.75202.82502.82501,075,204
Apr 17, 20242.87502.89902.75202.82502.8250498,579
Apr 16, 20242.95003.02002.81502.87502.87502,661,885
Apr 15, 20242.85003.10002.78002.95002.95004,792,682
Apr 12, 20242.55002.89902.57802.85002.85006,743,196
Apr 11, 20242.60002.70002.50002.70002.70001,277,761
Apr 10, 20242.55002.70002.55002.60002.60001,835,690
Apr 09, 20242.40002.68002.30302.55002.55004,434,082
Apr 08, 20242.25002.58002.30002.40002.40006,084,419
Apr 05, 20242.25002.37002.17502.25002.2500604,947
Apr 04, 20242.25002.37002.37002.25002.2500747,824
Apr 03, 20242.25002.37502.20002.25002.25001,099,552
Apr 02, 20242.25002.35002.17002.25002.2500536,990
Mar 28, 20242.25002.40002.15502.25002.2500548,397
Mar 27, 20242.25002.32502.10002.25002.25001,142,095
Mar 26, 20242.25002.36802.18302.25002.2500635,137
Mar 25, 20242.25002.37002.20502.15002.15001,130,505
Mar 22, 20242.25002.37002.10002.25002.25001,452,044
Mar 21, 20242.05002.40002.09902.30002.30002,091,912
Mar 20, 20242.10002.14802.00002.05002.05002,894,398
Mar 19, 20242.05002.20001.95002.10002.10002,572,114
Mar 18, 20242.10002.15001.90002.05002.0500821,609
Mar 15, 20242.10002.20002.00002.10002.10001,357,408
Mar 14, 20242.20002.30002.03002.10002.10001,589,816
Mar 13, 20242.15002.30002.10202.20002.20001,523,019
Mar 12, 20242.15002.30002.00002.15002.15002,900,681
Mar 11, 20241.95002.10001.91502.05002.05001,791,356
Mar 08, 20241.90001.99001.82501.95001.95003,755,080
Mar 07, 20241.90002.00001.81801.90001.9000327,275
Mar 06, 20241.80001.89001.81501.90001.9000352,028
Mar 05, 20241.80001.90001.70001.85001.8500494,351
Mar 04, 20241.80001.90001.70001.80001.8000835,811
Mar 01, 20241.65001.78501.69001.80001.80001,074,462
Feb 29, 20241.65001.68901.60201.65001.65001,143,665
Feb 28, 20241.67501.70001.61801.65001.65001,794,372
Feb 27, 20241.67501.75001.61801.67501.6750359,828
Feb 26, 20241.67501.75001.60001.67501.67501,256,496
Feb 23, 20241.65001.78501.66801.67501.675067,549
Feb 22, 20241.80001.89001.61001.65001.65003,537,158
Feb 21, 20241.62501.74001.63901.72501.72503,224,325
Feb 20, 20241.62501.65001.57501.62501.62502,642,647
Feb 19, 20241.65001.69901.60101.62501.62501,291,978
Feb 16, 20241.72501.75001.62201.65001.65001,917,762
Feb 15, 20241.72501.75001.70501.72501.72501,631,409
Feb 14, 20241.72501.75001.70501.72501.72501,279,193
Feb 13, 20241.82501.80001.61301.72501.72508,408,051
Feb 12, 20241.87501.90001.81001.82501.8250860,544
Feb 09, 20241.87501.90001.82101.87501.8750805,369
Feb 08, 20241.95001.92801.85001.87501.8750668,592
Feb 07, 20241.95001.92801.90101.95001.950027,624
Feb 06, 20241.95001.95001.90101.95001.9500286,299
Feb 05, 20241.95001.93201.90001.95001.9500226,885
Feb 02, 20241.95001.99501.90001.95001.95002,682,714
Feb 01, 20241.95002.00001.90001.95001.9500331,244
Jan 31, 20241.95002.00001.90001.95001.95001,631,274
Jan 30, 20241.97502.04001.90101.92501.92501,263,803
Jan 29, 20241.97501.97001.95001.97501.9750237,769
Jan 26, 20241.97502.00001.95801.97501.9750736,577
Jan 25, 20241.97502.00001.95801.97501.9750362,586
Jan 24, 20241.97502.00002.00001.97501.975075
Jan 23, 20241.97502.00001.95001.97501.9750357,299
Jan 22, 20241.97502.00001.95001.97501.9750519,914
Jan 19, 20242.05002.08001.95101.97501.97504,391,366
Jan 18, 20242.10002.19902.00002.05002.05003,753,504
Jan 17, 20242.35002.32002.00002.10002.10001,678,283
Jan 16, 20242.25002.30002.29002.25002.2500124,229
Jan 15, 20242.23802.45002.20002.25002.25001,561,081
Jan 12, 20242.30002.45002.10002.35002.35001,994,696
Jan 11, 20242.30002.40002.32002.32002.320046,500
Jan 10, 20242.35002.36702.20202.30002.30001,322,299
Jan 09, 20242.30002.36702.36702.35002.3500261,429
Jan 08, 20242.35002.37802.21302.30002.3000173,264
Jan 05, 20242.40002.50002.20002.35002.3500650,548
Jan 04, 20242.40002.40002.31002.40002.4000908,736
Jan 03, 20242.35002.50002.20002.40002.40001,574,631
Jan 02, 20242.25002.40002.13002.35002.35002,358,085
Dec 29, 20232.25002.34502.15502.25002.2500234,986
Dec 28, 20232.25002.30002.11302.25002.250039,329
Dec 27, 20232.20002.30002.11302.25002.25001,078,680
Dec 22, 20232.20002.29002.10502.20002.2000764,811
Dec 21, 20232.15002.30002.14802.20002.2000923,363
Dec 20, 20232.15002.20002.00002.10002.10001,171,822
Dec 19, 20232.15002.17502.10602.15002.15001,062,037
Dec 18, 20232.15002.15002.10502.15002.1500373,255
Dec 15, 20232.10002.17502.04102.15002.1500661,355
Dec 14, 20232.10002.20002.16702.10002.1000217,612
Dec 13, 20232.10002.20002.00002.10002.1000204,377
Dec 12, 20232.10002.08802.06102.10002.10006,500
Dec 11, 20232.10002.19002.03602.10002.1000349,754
Dec 08, 20232.25002.28802.03202.10002.10003,568,251
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...