Skip to main content
Arya Resources Ltd. (TSXV:RBZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.540
-0.030 (-5.26%)
At close: Mar 6, 2026

Arya Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.560.560.540.540.54-5.26%103,256
Mar 5, 20260.550.570.550.570.575.56%115,643
Mar 4, 20260.500.560.500.540.548.00%161,552
Mar 3, 20260.520.520.460.500.50-5.66%109,875
Mar 2, 20260.570.570.480.530.53-7.02%156,432
Feb 27, 20260.550.570.540.570.573.64%14,749
Feb 26, 20260.540.560.520.550.553.77%39,702
Feb 25, 20260.560.560.520.530.53-5.36%41,280
Feb 24, 20260.560.560.550.560.561.82%49,620
Feb 23, 20260.530.560.530.550.557.84%30,860
Feb 20, 20260.550.550.510.510.51-5.56%60,754
Feb 19, 20260.570.570.510.540.54-5.26%62,959
Feb 18, 20260.550.570.530.570.573.64%127,446
Feb 17, 20260.530.550.490.550.551.85%107,305
Feb 13, 20260.520.550.510.540.545.88%66,500
Feb 12, 20260.530.550.500.510.51-7.27%41,201
Feb 11, 20260.550.550.520.550.55-67,826
Feb 10, 20260.540.550.520.550.553.77%330,200
Feb 9, 20260.490.540.490.530.536.00%289,204
Feb 6, 20260.480.500.460.500.502.04%89,040
Feb 5, 20260.500.500.430.490.49-3.92%133,258
Feb 4, 20260.530.550.500.510.51-1.92%286,860
Feb 3, 20260.550.590.520.520.52-3.70%272,834
Feb 2, 20260.490.590.490.540.54-6.90%162,834
Jan 30, 20260.600.600.500.580.58-9.38%341,099
Jan 29, 20260.650.690.580.640.64-487,552
Jan 28, 20260.600.650.530.640.6412.28%724,970
Jan 27, 20260.530.570.450.570.577.55%289,325
Jan 26, 20260.430.550.420.530.5329.27%519,939
Jan 23, 20260.360.450.350.410.4113.89%469,303
Jan 22, 20260.340.370.340.360.369.09%663,500
Jan 21, 20260.350.350.300.330.33-2.94%181,236
Jan 20, 20260.350.350.330.340.34-2.86%69,621
Jan 19, 20260.340.350.300.350.356.06%185,137
Jan 16, 20260.330.340.330.330.33-129,015
Jan 15, 20260.340.340.320.330.33-2.94%83,243
Jan 14, 20260.340.340.330.340.34-45,689
Jan 13, 20260.350.360.330.340.34-2.86%129,007
Jan 12, 20260.340.350.320.350.354.48%243,336
Jan 9, 20260.330.340.310.340.344.69%84,223
Jan 8, 20260.340.340.310.320.323.23%62,665
Jan 7, 20260.330.330.300.310.31-4.62%50,810
Jan 6, 20260.350.350.320.330.33-7.14%68,291
Jan 5, 20260.370.370.330.350.35-2.78%219,451
Jan 2, 20260.350.370.330.360.362.86%143,954
Dec 31, 20250.360.360.330.350.35-78,393
Dec 30, 20250.350.370.330.350.352.94%221,275
Dec 29, 20250.360.360.320.340.34-5.56%51,432
Dec 24, 20250.320.360.320.360.3612.50%164,525
Dec 23, 20250.310.330.280.320.326.67%106,266
Dec 22, 20250.320.330.300.300.30-6.25%122,347
Dec 19, 20250.310.320.300.320.323.23%49,800
Dec 18, 20250.310.320.300.310.31-33,530
Dec 17, 20250.320.320.300.310.31-1.59%37,200
Dec 16, 20250.330.330.290.320.32-4.55%103,860
Dec 15, 20250.330.360.330.330.33-4.35%79,810
Dec 12, 20250.340.360.320.350.351.47%65,731
Dec 11, 20250.350.360.340.340.34-2.86%10,510
Dec 10, 20250.370.370.350.350.35-6.67%73,073
Dec 9, 20250.300.380.300.380.3829.31%473,387
Dec 8, 20250.300.310.280.290.29-3.33%57,500
Dec 5, 20250.300.310.300.300.30-53,020
Dec 4, 20250.310.320.290.300.301.69%31,500
Dec 3, 20250.290.320.290.300.305.36%129,000
Dec 2, 20250.290.290.280.280.28-1.75%23,701
Dec 1, 20250.290.290.280.290.29-3.39%34,000
Nov 28, 20250.290.300.280.300.305.36%16,900
Nov 27, 20250.300.300.280.280.28-3.45%14,710
Nov 26, 20250.290.290.280.290.291.75%37,000
Nov 25, 20250.270.290.270.290.297.55%27,874
Nov 24, 20250.250.270.250.270.271.92%157,004
Nov 21, 20250.260.260.250.260.26-21,077
Nov 20, 20250.250.260.250.260.261.96%23,500
Nov 19, 20250.240.260.230.260.2610.87%191,800
Nov 18, 20250.240.260.230.230.23-218,500
Nov 17, 20250.260.260.230.230.23-8.00%65,308
Nov 14, 20250.250.250.240.250.254.17%81,000
Nov 13, 20250.260.260.240.240.24-9.43%126,801
Nov 12, 20250.250.270.250.270.276.00%124,500
Nov 10, 20250.250.250.230.250.254.17%10,100
Nov 7, 20250.230.240.230.240.24-7,000
Nov 6, 20250.230.260.230.240.24-7.69%46,500
Nov 5, 20250.240.260.240.260.2610.64%26,324
Nov 4, 20250.260.260.240.240.24-6.00%128,290
Nov 3, 20250.290.290.250.250.2513.64%361,965
Oct 31, 20250.230.250.220.220.224.76%21,000
Oct 29, 20250.210.210.210.210.21-2.33%64,500
Oct 28, 20250.240.250.200.220.22-8.51%86,000
Oct 27, 20250.250.250.230.240.24-4.08%64,500
Oct 24, 20250.270.270.230.250.25-14.04%18,957
Oct 23, 20250.290.290.290.290.29-1.72%11,000
Oct 22, 20250.240.290.230.290.2926.09%88,500
Oct 21, 20250.310.310.230.230.23-29.23%60,936
Oct 20, 20250.310.470.290.330.338.33%436,047
Oct 17, 20250.310.310.300.300.30-25,000
Oct 16, 20250.300.300.300.300.30-9.09%6,000
Oct 15, 20250.330.330.330.330.3313.79%500
Oct 14, 20250.290.290.290.290.293.57%2,500
Oct 10, 20250.320.320.280.280.28-9.68%78,943
Oct 9, 20250.320.320.310.310.31-11.43%5,500