Arya Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.42	0.43	0.40	0.41	-	-5.75%	9,000
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
May 7, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	36,752
May 6, 2026	0.42	0.45	0.38	0.42	0.42	1.22%	42,523
May 5, 2026	0.46	0.46	0.40	0.41	0.41	-8.89%	82,342
May 4, 2026	0.47	0.49	0.45	0.45	0.45	-7.22%	44,474
May 1, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	3,274
Apr 30, 2026	0.51	0.51	0.48	0.49	0.49	-2.00%	40,051
Apr 29, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	11,000
Apr 28, 2026	0.53	0.53	0.49	0.52	0.52	1.96%	28,011
Apr 27, 2026	0.49	0.55	0.47	0.51	0.51	4.08%	188,834
Apr 24, 2026	0.49	0.49	0.46	0.49	0.49	1.03%	57,530
Apr 23, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	47,755
Apr 22, 2026	0.47	0.50	0.47	0.50	0.50	13.64%	100,275
Apr 21, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	6,050
Apr 20, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	3,688
Apr 17, 2026	0.45	0.46	0.43	0.46	0.46	2.22%	13,545
Apr 16, 2026	0.45	0.45	0.45	0.45	0.45	-	1,490
Apr 15, 2026	0.46	0.46	0.42	0.45	0.45	2.27%	63,665
Apr 14, 2026	0.44	0.46	0.44	0.44	0.44	2.33%	49,009
Apr 13, 2026	0.42	0.44	0.41	0.43	0.43	-	29,493
Apr 10, 2026	0.45	0.45	0.41	0.43	0.43	-3.37%	45,957
Apr 9, 2026	0.47	0.47	0.45	0.45	0.45	-4.30%	29,166
Apr 8, 2026	0.49	0.50	0.46	0.47	0.47	-6.06%	20,645
Apr 6, 2026	0.48	0.50	0.46	0.50	0.50	3.13%	39,808
Apr 2, 2026	0.46	0.48	0.44	0.48	0.48	2.13%	51,510
Apr 1, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	19,436
Mar 31, 2026	0.50	0.50	0.45	0.49	0.49	6.52%	20,506
Mar 30, 2026	0.49	0.49	0.45	0.46	0.46	-	38,240
Mar 27, 2026	0.47	0.47	0.45	0.46	0.46	-	30,553
Mar 26, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	80,087
Mar 25, 2026	0.48	0.50	0.47	0.48	0.48	-	23,500
Mar 24, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	8,066
Mar 23, 2026	0.46	0.50	0.46	0.49	0.49	6.52%	2,755
Mar 20, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	17,000
Mar 19, 2026	0.46	0.46	0.40	0.45	0.45	-2.17%	116,667
Mar 18, 2026	0.47	0.48	0.45	0.46	0.46	-2.13%	34,390
Mar 17, 2026	0.46	0.50	0.46	0.47	0.47	2.17%	175,699
Mar 16, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	17,512
Mar 13, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	55,101
Mar 12, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	30,000
Mar 11, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	10,893
Mar 10, 2026	0.52	0.52	0.49	0.51	0.51	-	72,200