Arya Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.35	0.38	0.35	0.37	0.37	5.71%	40,500
Sep 17, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	221,250
Sep 16, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	115,130
Sep 15, 2026	0.31	0.32	0.29	0.32	0.32	1.61%	35,402
Sep 14, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	29,623
Sep 11, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	15,000
Sep 10, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	33,700
Sep 9, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	2,471
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	2,500
Sep 4, 2026	0.33	0.35	0.32	0.34	0.34	-1.47%	37,699
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	-	1,481
Sep 2, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	1,900
Sep 1, 2026	0.34	0.35	0.33	0.35	0.35	-1.41%	19,000
Aug 31, 2026	0.36	0.36	0.32	0.36	0.36	-1.39%	27,548
Aug 28, 2026	0.38	0.38	0.35	0.36	0.36	-	68,420
Aug 27, 2026	0.30	0.37	0.30	0.36	0.36	20.00%	240,590
Aug 26, 2026	0.30	0.30	0.29	0.30	0.30	-	33,000
Aug 25, 2026	0.30	0.31	0.30	0.30	0.30	-	46,100
Aug 24, 2026	0.30	0.31	0.30	0.30	0.30	-	35,434
Aug 21, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	32,137
Aug 20, 2026	0.30	0.30	0.28	0.28	0.28	-	1,000
Aug 19, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	4,799
Aug 18, 2026	0.29	0.30	0.28	0.28	0.28	-	23,550
Aug 17, 2026	0.26	0.28	0.25	0.28	0.28	1.85%	23,500
Aug 14, 2026	0.29	0.29	0.25	0.27	0.27	-8.47%	157,602
Aug 13, 2026	0.30	0.30	0.28	0.30	0.30	13.46%	8,500
Aug 12, 2026	0.29	0.29	0.26	0.26	0.26	-10.34%	39,500
Aug 11, 2026	0.31	0.31	0.27	0.29	0.29	-1.69%	19,896
Aug 10, 2026	0.28	0.31	0.28	0.30	0.30	9.26%	15,000
Aug 7, 2026	0.31	0.31	0.27	0.27	0.27	-6.90%	54,400
Aug 6, 2026	0.29	0.29	0.27	0.29	0.29	-	24,504
Aug 5, 2026	0.30	0.30	0.29	0.29	0.29	-	21,100
Aug 4, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	51,600
Jul 31, 2026	0.28	0.30	0.28	0.30	0.30	7.27%	2,000
Jul 30, 2026	0.26	0.28	0.26	0.28	0.28	1.85%	4,000
Jul 29, 2026	0.25	0.28	0.22	0.27	0.27	3.85%	14,091
Jul 28, 2026	0.27	0.27	0.23	0.26	0.26	-7.14%	16,404
Jul 27, 2026	0.28	0.28	0.26	0.28	0.28	-1.75%	9,000
Jul 23, 2026	0.28	0.29	0.26	0.29	0.29	1.79%	46,509
Jul 22, 2026	0.29	0.29	0.28	0.28	0.28	-	20,000
Jul 21, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	28,010
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