Arya Resources Ltd RBZ
TSXV · Canada · Finance
CAD 0.3100-0.02 (-6.06%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 8.40K |
| 2026-09-29 | CAD 0.33 | -5.71% | CAD 0.33 | CAD 0.35 | CAD 0.32 | 19.04K |
| 2026-09-28 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 13.00K |
| 2026-09-25 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.37 | CAD 0.33 | 6.50K |
| 2026-09-24 | CAD 0.36 | -2.70% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 4.50K |
| 2026-09-23 | CAD 0.37 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 9.00K |
| 2026-09-22 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.33 | 54.50K |
| 2026-09-21 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 25.00K |
| 2026-09-18 | CAD 0.37 | +5.71% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 40.50K |
| 2026-09-17 | CAD 0.35 | +9.38% | CAD 0.32 | CAD 0.35 | CAD 0.32 | 221.25K |
| 2026-09-16 | CAD 0.32 | +1.59% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 115.13K |
| 2026-09-15 | CAD 0.31 | +1.61% | CAD 0.31 | CAD 0.32 | CAD 0.28 | 35.40K |
| 2026-09-14 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 29.62K |
| 2026-09-11 | CAD 0.32 | -3.03% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 15.00K |
| 2026-09-10 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 33.70K |
| 2026-09-09 | CAD 0.34 | -1.45% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 2.47K |
| 2026-09-08 | CAD 0.34 | +2.99% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 2.50K |
| 2026-09-04 | CAD 0.34 | -1.47% | CAD 0.32 | CAD 0.35 | CAD 0.32 | 37.70K |
| 2026-09-03 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 1.48K |
| 2026-09-02 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 1.90K |
| 2026-09-01 | CAD 0.35 | -1.41% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 19.00K |
| 2026-08-31 | CAD 0.35 | -1.39% | CAD 0.36 | CAD 0.36 | CAD 0.32 | 27.55K |
| 2026-08-28 | CAD 0.36 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 68.42K |
| 2026-08-27 | CAD 0.36 | +20.00% | CAD 0.30 | CAD 0.37 | CAD 0.30 | 240.59K |
| 2026-08-26 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 33.00K |
| 2026-08-25 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 46.10K |
| 2026-08-24 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 35.43K |
| 2026-08-21 | CAD 0.30 | +7.14% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 32.14K |
| 2026-08-20 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 1.00K |
| 2026-08-19 | CAD 0.28 | +1.82% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 4.80K |
| 2026-08-18 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 23.55K |
| 2026-08-17 | CAD 0.28 | +1.85% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 23.50K |
| 2026-08-14 | CAD 0.27 | -8.47% | CAD 0.29 | CAD 0.29 | CAD 0.25 | 157.60K |
| 2026-08-13 | CAD 0.29 | +13.46% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 8.50K |
| 2026-08-12 | CAD 0.26 | -10.34% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 39.50K |
| 2026-08-11 | CAD 0.29 | -1.69% | CAD 0.31 | CAD 0.31 | CAD 0.26 | 19.90K |
| 2026-08-10 | CAD 0.29 | +9.26% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 15.00K |
| 2026-08-07 | CAD 0.27 | -6.90% | CAD 0.31 | CAD 0.31 | CAD 0.27 | 54.40K |
| 2026-08-06 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 24.50K |
| 2026-08-05 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 21.10K |
| 2026-08-04 | CAD 0.29 | -1.69% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 51.60K |
| 2026-07-31 | CAD 0.29 | +7.27% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 2.00K |
| 2026-07-30 | CAD 0.28 | +1.85% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 4.00K |
| 2026-07-29 | CAD 0.27 | +3.85% | CAD 0.25 | CAD 0.28 | CAD 0.22 | 14.09K |
| 2026-07-28 | CAD 0.26 | -7.14% | CAD 0.27 | CAD 0.27 | CAD 0.23 | 16.40K |
| 2026-07-27 | CAD 0.28 | -1.75% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 9.00K |
| 2026-07-24 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-07-23 | CAD 0.28 | +1.79% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 46.51K |
| 2026-07-22 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 20.00K |
| 2026-07-21 | CAD 0.28 | -1.75% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 28.01K |
| 2026-07-20 | CAD 0.28 | -5.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 11.50K |
| 2026-07-17 | CAD 0.30 | +3.45% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 48.72K |
| 2026-07-16 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 71.83K |
| 2026-07-15 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-14 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 500 |
| 2026-07-13 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 62.48K |
| 2026-07-10 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.29 | 32.00K |
| 2026-07-09 | CAD 0.30 | +1.69% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 21.62K |
| 2026-07-08 | CAD 0.29 | -1.67% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 10.50K |
| 2026-07-07 | CAD 0.30 | -6.25% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 5.03K |
| 2026-07-06 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.32 | CAD 0.28 | 6.25K |
| 2026-07-03 | CAD 0.31 | +1.64% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 15.02K |
| 2026-07-02 | CAD 0.31 | 0.00% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 11.99K |
| 2026-06-30 | CAD 0.31 | -1.61% | CAD 0.32 | CAD 0.32 | CAD 0.28 | 36.83K |
| 2026-06-29 | CAD 0.31 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.29 | 18.64K |
| 2026-06-26 | CAD 0.31 | +3.33% | CAD 0.33 | CAD 0.34 | CAD 0.29 | 64.02K |
| 2026-06-25 | CAD 0.30 | -14.29% | CAD 0.35 | CAD 0.35 | CAD 0.30 | 85.01K |
| 2026-06-24 | CAD 0.35 | -6.67% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 76.40K |
| 2026-06-23 | CAD 0.38 | -1.32% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 6.01K |
| 2026-06-22 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 31.55K |
| 2026-06-19 | CAD 0.38 | +2.70% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 52.50K |
| 2026-06-18 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 36.10K |
| 2026-06-17 | CAD 0.38 | +8.57% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 22.00K |
| 2026-06-16 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 25.34K |
| 2026-06-15 | CAD 0.36 | -2.70% | CAD 0.36 | CAD 0.38 | CAD 0.36 | 68.25K |
| 2026-06-12 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 55.94K |
| 2026-06-11 | CAD 0.37 | +10.45% | CAD 0.35 | CAD 0.37 | CAD 0.34 | 86.00K |
| 2026-06-10 | CAD 0.34 | -4.29% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 3.18K |
| 2026-06-09 | CAD 0.35 | -5.41% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 34.76K |
| 2026-06-08 | CAD 0.37 | -5.13% | CAD 0.37 | CAD 0.39 | CAD 0.35 | 24.07K |
| 2026-06-05 | CAD 0.39 | -1.27% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 58.00K |
| 2026-06-04 | CAD 0.40 | -2.47% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 39.76K |
| 2026-06-03 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.38 | 37.26K |
| 2026-06-02 | CAD 0.41 | -2.41% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 84.13K |
| 2026-06-01 | CAD 0.41 | -1.19% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 16.56K |
| 2026-05-29 | CAD 0.42 | +5.00% | CAD 0.42 | CAD 0.44 | CAD 0.40 | 40.50K |
| 2026-05-28 | CAD 0.40 | -4.76% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 39.25K |
| 2026-05-27 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 4.35K |
| 2026-05-26 | CAD 0.43 | +1.18% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 14.82K |
| 2026-05-25 | CAD 0.43 | +3.66% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 69.85K |