tiprankstipranks
Arya Resources Ltd (TSE:RBZ)
:RBZ
Canadian Market
RBZ
Arya Resources Ltd
RESEARCH TOOLSreports

Arya Resources Ltd (RBZ) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
0.42
0.44
0.40
0.42
0.42
+5.00%
40,500
0.81
May 28, 2026
0.41
0.41
0.38
0.40
0.40
-4.76%
39,249
0.79
May 27, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
4,349
0.09
May 26, 2026
0.43
0.44
0.42
0.43
0.43
+1.18%
14,821
0.29
May 25, 2026
0.42
0.44
0.41
0.43
0.43
+3.66%
69,847
1.38
May 22, 2026
0.42
0.42
0.40
0.41
0.41
-2.38%
30,500
0.60
May 21, 2026
0.42
0.43
0.40
0.42
0.42
-3.45%
50,917
1.01
May 20, 2026
0.42
0.44
0.41
0.44
0.44
+1.16%
40,500
0.79
May 19, 2026
0.43
0.43
0.39
0.43
0.43
0.00%
44,434
0.85
May 15, 2026
0.42
0.44
0.38
0.43
0.43
-2.27%
99,788
1.90
May 14, 2026
0.46
0.46
0.43
0.44
0.44
-4.35%
63,996
1.24
May 13, 2026
0.47
0.48
0.46
0.46
0.46
-4.17%
46,035
0.89
May 12, 2026
0.49
0.49
0.48
0.48
0.48
0.00%
13,101
0.25
May 11, 2026
0.48
0.50
0.48
0.48
0.48
+3.23%
15,733
0.30
May 08, 2026
0.41
0.47
0.41
0.47
0.47
+19.23%
89,644
1.58
May 07, 2026
0.42
0.42
0.39
0.39
0.39
-6.02%
36,752
0.60
May 06, 2026
0.42
0.45
0.38
0.42
0.42
+1.22%
42,523
0.69
May 05, 2026
0.46
0.46
0.40
0.41
0.41
-8.89%
82,342
1.32
May 04, 2026
0.47
0.49
0.45
0.45
0.45
-7.22%
44,474
0.67
May 01, 2026
0.49
0.49
0.49
0.49
0.49
-1.02%
3,274
0.05
Apr 30, 2026
0.51
0.51
0.48
0.49
0.49
-2.00%
40,051
0.55
Apr 29, 2026
0.51
0.51
0.49
0.50
0.50
-3.85%
11,000
0.14
Apr 28, 2026
0.53
0.53
0.49
0.52
0.52
+1.96%
28,011
0.33
Apr 27, 2026
0.49
0.55
0.47
0.51
0.51
+4.08%
188,834
2.02
Apr 24, 2026
0.49
0.49
0.46
0.49
0.49
+1.03%
57,530
0.59
Apr 23, 2026
0.50
0.50
0.48
0.49
0.49
-3.00%
47,755
0.46
Apr 22, 2026
0.47
0.50
0.47
0.50
0.50
+13.64%
100,275
0.91
Apr 21, 2026
0.44
0.44
0.44
0.44
0.44
-2.22%
6,050
0.05
Apr 20, 2026
0.47
0.47
0.45
0.45
0.45
-2.17%
3,688
0.03
Apr 17, 2026
0.45
0.46
0.43
0.46
0.46
+2.22%
13,545
0.11
Apr 16, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
1,490
0.01
Apr 15, 2026
0.46
0.46
0.42
0.45
0.45
+2.27%
63,665
0.49
Apr 14, 2026
0.44
0.46
0.44
0.44
0.44
+2.33%
49,009
0.38
Apr 13, 2026
0.42
0.44
0.41
0.43
0.43
0.00%
29,493
0.23
Apr 10, 2026
0.45
0.45
0.41
0.43
0.43
-3.37%
45,957
0.35
Apr 09, 2026
0.47
0.47
0.45
0.45
0.45
-4.30%
29,166
0.22
Apr 08, 2026
0.49
0.50
0.46
0.47
0.47
-2.11%
20,645
0.15
Apr 07, 2026
0.48
0.48
0.47
0.48
0.48
-4.04%
0
0.00
Apr 06, 2026
0.48
0.50
0.46
0.50
0.50
+3.13%
39,808
0.29
Apr 03, 2026
0.46
0.48
0.44
0.48
0.48
0.00%
0
0.00
Apr 02, 2026
0.46
0.48
0.44
0.48
0.48
+2.13%
51,510
0.37
Apr 01, 2026
0.49
0.49
0.46
0.47
0.47
-4.08%
19,436
0.14
Mar 31, 2026
0.50
0.50
0.45
0.49
0.49
+6.52%
20,506
0.14
Mar 30, 2026
0.49
0.49
0.45
0.46
0.46
0.00%
38,240
0.26
Mar 27, 2026
0.47
0.47
0.45
0.46
0.46
0.00%
30,553
0.21
Mar 26, 2026
0.48
0.48
0.46
0.46
0.46
-4.17%
80,087
0.54
Mar 25, 2026
0.48
0.50
0.47
0.48
0.48
0.00%
23,500
0.16
Mar 24, 2026
0.49
0.49
0.47
0.48
0.48
-2.04%
8,066
0.05
Mar 23, 2026
0.46
0.50
0.46
0.49
0.49
+6.52%
2,755
0.02
Mar 20, 2026
0.45
0.46
0.44
0.46
0.46
+2.22%
17,000
0.11
Rows:
50