Arya Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	14,749
Feb 26, 2026	0.54	0.56	0.52	0.55	0.55	3.77%	39,702
Feb 25, 2026	0.56	0.56	0.52	0.53	0.53	-5.36%	41,280
Feb 24, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	49,620
Feb 23, 2026	0.53	0.56	0.53	0.55	0.55	7.84%	30,860
Feb 20, 2026	0.55	0.55	0.51	0.51	0.51	-5.56%	60,754
Feb 19, 2026	0.57	0.57	0.51	0.54	0.54	-5.26%	62,959
Feb 18, 2026	0.55	0.57	0.53	0.57	0.57	3.64%	127,446
Feb 17, 2026	0.53	0.55	0.49	0.55	0.55	1.85%	107,305
Feb 13, 2026	0.52	0.55	0.51	0.54	0.54	5.88%	66,500
Feb 12, 2026	0.53	0.55	0.50	0.51	0.51	-7.27%	41,201
Feb 11, 2026	0.55	0.55	0.52	0.55	0.55	-	67,826
Feb 10, 2026	0.54	0.55	0.52	0.55	0.55	3.77%	330,200
Feb 9, 2026	0.49	0.54	0.49	0.53	0.53	6.00%	289,204
Feb 6, 2026	0.48	0.50	0.46	0.50	0.50	2.04%	89,040
Feb 5, 2026	0.50	0.50	0.43	0.49	0.49	-3.92%	133,258
Feb 4, 2026	0.53	0.55	0.50	0.51	0.51	-1.92%	286,860
Feb 3, 2026	0.55	0.59	0.52	0.52	0.52	-3.70%	272,834
Feb 2, 2026	0.49	0.59	0.49	0.54	0.54	-6.90%	162,834
Jan 30, 2026	0.60	0.60	0.50	0.58	0.58	-9.38%	341,099
Jan 29, 2026	0.65	0.69	0.58	0.64	0.64	-	487,552
Jan 28, 2026	0.60	0.65	0.53	0.64	0.64	12.28%	724,970
Jan 27, 2026	0.53	0.57	0.45	0.57	0.57	7.55%	289,325
Jan 26, 2026	0.43	0.55	0.42	0.53	0.53	29.27%	519,939
Jan 23, 2026	0.36	0.45	0.35	0.41	0.41	13.89%	469,303
Jan 22, 2026	0.34	0.37	0.34	0.36	0.36	9.09%	663,500
Jan 21, 2026	0.35	0.35	0.30	0.33	0.33	-2.94%	181,236
Jan 20, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	69,621
Jan 19, 2026	0.34	0.35	0.30	0.35	0.35	6.06%	185,137
Jan 16, 2026	0.33	0.34	0.33	0.33	0.33	-	129,015
Jan 15, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	83,243
Jan 14, 2026	0.34	0.34	0.33	0.34	0.34	-	45,689
Jan 13, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	129,007
Jan 12, 2026	0.34	0.35	0.32	0.35	0.35	4.48%	243,336
Jan 9, 2026	0.33	0.34	0.31	0.34	0.34	4.69%	84,223
Jan 8, 2026	0.34	0.34	0.31	0.32	0.32	3.23%	62,665
Jan 7, 2026	0.33	0.33	0.30	0.31	0.31	-4.62%	50,810
Jan 6, 2026	0.35	0.35	0.32	0.33	0.33	-7.14%	68,291
Jan 5, 2026	0.37	0.37	0.33	0.35	0.35	-2.78%	219,451
Jan 2, 2026	0.35	0.37	0.33	0.36	0.36	2.86%	143,954
Dec 31, 2025	0.36	0.36	0.33	0.35	0.35	-	78,393
Dec 30, 2025	0.35	0.37	0.33	0.35	0.35	2.94%	221,275
Dec 29, 2025	0.36	0.36	0.32	0.34	0.34	-5.56%	51,432
Dec 24, 2025	0.32	0.36	0.32	0.36	0.36	12.50%	164,525
Dec 23, 2025	0.31	0.33	0.28	0.32	0.32	6.67%	106,266
Dec 22, 2025	0.32	0.33	0.30	0.30	0.30	-6.25%	122,347
Dec 19, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	49,800
Dec 18, 2025	0.31	0.32	0.30	0.31	0.31	-	33,530
Dec 17, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	37,200
Dec 16, 2025	0.33	0.33	0.29	0.32	0.32	-4.55%	103,860