Arya Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.29	0.29	0.28	0.28	-	-1.75%	3,000
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	11,500
Jul 17, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	48,721
Jul 16, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	71,830
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	500
Jul 13, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	62,475
Jul 10, 2026	0.30	0.31	0.30	0.30	0.30	-	32,000
Jul 9, 2026	0.29	0.31	0.28	0.30	0.30	1.69%	21,622
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	10,500
Jul 7, 2026	0.30	0.31	0.30	0.30	0.30	-6.25%	5,034
Jul 6, 2026	0.31	0.32	0.29	0.32	0.32	3.23%	6,246
Jul 3, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	15,023
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	-	11,989
Jun 30, 2026	0.33	0.33	0.28	0.31	0.31	-1.61%	36,832
Jun 29, 2026	0.33	0.33	0.29	0.31	0.31	-	18,641
Jun 26, 2026	0.33	0.34	0.30	0.31	0.31	3.33%	64,016
Jun 25, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	85,009
Jun 24, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	76,403
Jun 23, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	6,013
Jun 22, 2026	0.38	0.39	0.38	0.38	0.38	-	31,551
Jun 19, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	52,500
Jun 18, 2026	0.38	0.38	0.35	0.37	0.37	-2.63%	36,100
Jun 17, 2026	0.37	0.38	0.37	0.38	0.38	8.57%	22,000
Jun 16, 2026	0.37	0.38	0.35	0.35	0.35	-2.78%	25,340
Jun 15, 2026	0.36	0.38	0.36	0.36	0.36	-2.70%	68,254
Jun 12, 2026	0.37	0.37	0.35	0.37	0.37	-	55,942
Jun 11, 2026	0.35	0.37	0.34	0.37	0.37	10.45%	86,002
Jun 10, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	3,183
Jun 9, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	34,764
Jun 8, 2026	0.37	0.39	0.35	0.37	0.37	-5.13%	24,068
Jun 5, 2026	0.40	0.40	0.37	0.39	0.39	-1.27%	58,001
Jun 4, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	39,764
Jun 3, 2026	0.41	0.42	0.38	0.41	0.41	-	37,263
Jun 2, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	84,125
Jun 1, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	16,557
May 29, 2026	0.42	0.44	0.40	0.42	0.42	5.00%	40,500
May 28, 2026	0.41	0.41	0.38	0.40	0.40	-4.76%	39,249
May 27, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	4,349
May 26, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	14,821
May 25, 2026	0.42	0.44	0.41	0.43	0.43	3.66%	69,847
May 22, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	30,500
May 21, 2026	0.42	0.43	0.40	0.42	0.42	-3.45%	50,917
May 20, 2026	0.42	0.44	0.41	0.44	0.44	1.16%	40,500
May 19, 2026	0.43	0.43	0.39	0.43	0.43	-	44,434
May 15, 2026	0.42	0.44	0.38	0.43	0.43	-2.27%	99,788
May 14, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	63,996
May 13, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	46,035
May 12, 2026	0.49	0.49	0.48	0.48	0.48	-	13,101
May 11, 2026	0.48	0.50	0.48	0.48	0.48	3.23%	15,733
May 8, 2026	0.41	0.47	0.41	0.47	0.47	19.23%	89,644