Ariana Resources Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2019 1.93 1.95 1.87 1.93 582,311
Feb 19, 2019 1.98 1.98 1.91 1.95 1,001,240
Feb 18, 2019 1.90 1.98 1.87 1.95 2,335,229
Feb 15, 2019 1.82 1.90 1.82 1.85 1,588,496
Feb 14, 2019 1.92 1.92 1.83 1.88 177,173
Feb 13, 2019 1.88 1.92 1.80 1.88 5,154,609
Feb 12, 2019 1.99 2.08 1.86 1.88 6,591,936
Feb 11, 2019 1.85 1.93 1.83 1.85 1,148,147
Feb 8, 2019 1.90 1.93 1.83 1.88 2,436,209
Feb 7, 2019 1.92 1.92 1.83 1.90 4,611,613
Feb 6, 2019 1.87 2.03 1.87 1.98 3,179,099
Feb 5, 2019 1.89 1.94 1.86 1.90 2,114,436
Feb 4, 2019 1.84 1.88 1.78 1.85 735,178
Feb 1, 2019 1.80 1.84 1.73 1.80 1,599,785
Jan 31, 2019 1.71 1.79 1.65 1.75 3,554,130
Jan 30, 2019 1.80 1.80 1.71 1.73 1,506,937
Jan 29, 2019 1.80 1.80 1.80 1.85 20,000
Jan 28, 2019 1.82 1.82 1.80 1.85 573,923
Jan 25, 2019 1.89 1.89 1.80 1.88 728,338
Jan 24, 2019 1.88 1.92 1.80 1.82 3,981,582
Jan 23, 2019 1.94 1.99 1.87 1.93 4,621,268
Jan 22, 2019 1.71 1.90 1.71 1.85 3,246,879
Jan 21, 2019 1.80 1.88 1.75 1.80 4,010,444
Jan 18, 2019 1.78 1.78 1.69 1.70 4,666,644
Jan 17, 2019 1.68 1.75 1.63 1.70 5,882,534
Jan 16, 2019 1.63 1.65 1.58 1.65 2,006,280
Jan 15, 2019 1.68 1.70 1.60 1.63 2,574,478
Jan 14, 2019 1.67 1.74 1.55 1.63 6,156,423
Jan 11, 2019 1.59 1.60 1.59 1.58 260,000
Jan 10, 2019 1.61 1.61 1.52 1.58 752,020
Jan 9, 2019 1.53 1.61 1.53 1.58 1,157,401
Jan 8, 2019 1.53 1.61 1.53 1.58 141,556
Jan 7, 2019 1.62 1.62 1.53 1.58 816,882
Jan 4, 2019 1.60 1.60 1.54 1.60 883,045
Jan 3, 2019 1.52 1.64 1.47 1.58 2,446,774
Jan 2, 2019 1.49 1.57 1.45 1.50 1,866,100
Jan 1, 2019 1.58 1.58 1.48 1.53 425,785
Dec 31, 2018 1.58 1.58 1.48 1.53 425,785
Dec 28, 2018 1.57 1.57 1.52 1.55 550,000
Dec 27, 2018 1.52 1.65 1.52 1.60 2,060,838
Dec 26, 2018 1.46 1.52 1.46 1.50 724,661
Dec 25, 2018 1.46 1.52 1.46 1.50 724,661
Dec 24, 2018 1.46 1.52 1.46 1.50 724,661
Dec 21, 2018 1.51 1.55 1.46 1.53 1,055,093
Dec 20, 2018 1.50 1.58 1.50 1.58 1,599,999
Dec 19, 2018 1.59 1.61 1.51 1.58 780,015
Dec 18, 2018 1.62 1.62 1.53 1.58 990,614
Dec 17, 2018 1.55 1.60 1.53 1.55 2,129,317
Dec 14, 2018 1.58 1.58 1.52 1.55 620,033
Dec 13, 2018 1.60 1.61 1.53 1.55 2,813,460
Showing 1 to 50 of 261