Arya Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.31	0.35	0.29	0.32	0.32	6.67%	183,000
Oct 29, 2026	0.23	0.30	0.23	0.30	0.30	20.00%	8,000
Oct 28, 2026	0.24	0.26	0.21	0.25	0.25	-1.96%	32,978
Oct 27, 2026	0.23	0.26	0.23	0.26	0.26	2.00%	5,000
Oct 26, 2026	0.26	0.26	0.21	0.25	0.25	4.17%	12,500
Oct 23, 2026	0.22	0.26	0.20	0.24	0.24	9.09%	59,006
Oct 22, 2026	0.22	0.22	0.22	0.22	0.22	-8.33%	3,500
Oct 21, 2026	0.23	0.24	0.21	0.24	0.24	4.35%	40,735
Oct 20, 2026	0.23	0.23	0.23	0.23	0.23	-4.17%	1,400
Oct 19, 2026	0.23	0.27	0.23	0.24	0.24	6.67%	10,000
Oct 16, 2026	0.25	0.25	0.23	0.23	0.23	-10.00%	36,918
Oct 15, 2026	0.25	0.25	0.25	0.25	0.25	-	4,500
Oct 14, 2026	0.25	0.25	0.25	0.25	0.25	-	1,000
Oct 13, 2026	0.26	0.26	0.25	0.25	0.25	6.38%	16,000
Oct 9, 2026	0.28	0.28	0.24	0.24	0.24	-11.32%	79,003
Oct 8, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	41,500
Oct 7, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	3,000
Oct 6, 2026	0.26	0.30	0.26	0.27	0.27	1.92%	65,545
Oct 5, 2026	0.29	0.29	0.26	0.26	0.26	-10.34%	73,000
Oct 2, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	6,500
Oct 1, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	11,501
Sep 30, 2026	0.33	0.33	0.33	0.33	0.33	-	8,400
Sep 29, 2026	0.33	0.35	0.32	0.33	0.33	-5.71%	19,037
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	-	13,000
Sep 25, 2026	0.35	0.37	0.33	0.35	0.35	-2.78%	6,500
Sep 24, 2026	0.36	0.36	0.35	0.36	0.36	-2.70%	4,500
Sep 23, 2026	0.36	0.37	0.35	0.37	0.37	-	9,000
Sep 22, 2026	0.37	0.37	0.33	0.37	0.37	-	54,500
Sep 21, 2026	0.37	0.38	0.37	0.37	0.37	-	25,000
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