ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.44	0.46	0.44	0.44	0.44	-	160,200
Mar 4, 2026	0.45	0.45	0.42	0.44	0.44	-4.35%	559,900
Mar 2, 2026	0.45	0.49	0.44	0.46	0.46	-	275,700
Feb 27, 2026	0.44	0.47	0.43	0.46	0.46	4.55%	1,188,000
Feb 26, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	778,505
Feb 25, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	832,500
Feb 24, 2026	0.47	0.50	0.47	0.48	0.48	-	453,900
Feb 23, 2026	0.46	0.50	0.46	0.48	0.48	4.35%	1,037,403
Feb 20, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	817,000
Feb 19, 2026	0.48	0.51	0.47	0.48	0.48	2.13%	2,337,900
Feb 18, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	2,045,000
Feb 17, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	430,401
Feb 16, 2026	0.44	0.47	0.44	0.45	0.45	-	1,000,802
Feb 13, 2026	0.44	0.46	0.44	0.45	0.45	-	298,900
Feb 12, 2026	0.43	0.47	0.43	0.45	0.45	2.27%	2,289,301
Feb 11, 2026	0.43	0.44	0.43	0.44	0.44	-	169,701
Feb 10, 2026	0.44	0.44	0.43	0.44	0.44	-	137,600
Feb 9, 2026	0.42	0.45	0.42	0.44	0.44	4.76%	1,432,200
Feb 6, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	217,800
Feb 5, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	181,500
Feb 4, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	255,300
Feb 3, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	1,251,300
Feb 2, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	474,900
Jan 30, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	123,100
Jan 29, 2026	0.42	0.44	0.42	0.43	0.43	-	469,300
Jan 28, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	808,801
Jan 27, 2026	0.43	0.44	0.42	0.42	0.42	-	309,400
Jan 26, 2026	0.43	0.46	0.41	0.42	0.42	-4.55%	2,457,501
Jan 23, 2026	0.44	0.45	0.43	0.44	0.44	-	487,700
Jan 22, 2026	0.44	0.46	0.43	0.44	0.44	-	1,616,209
Jan 21, 2026	0.43	0.44	0.42	0.44	0.44	-	309,000
Jan 20, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	987,000
Jan 19, 2026	0.44	0.44	0.42	0.43	0.43	-	181,800
Jan 16, 2026	0.43	0.44	0.42	0.43	0.43	-	97,800
Jan 15, 2026	0.41	0.43	0.41	0.43	0.43	-	31,900
Jan 14, 2026	0.42	0.43	0.41	0.43	0.43	-	198,100
Jan 13, 2026	0.43	0.43	0.41	0.43	0.43	-	211,400
Jan 12, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	533,000
Jan 9, 2026	0.43	0.45	0.42	0.42	0.42	-	1,097,600
Jan 8, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	280,800
Jan 7, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	254,401
Jan 6, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	558,500
Jan 5, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	226,800
Dec 30, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	536,900
Dec 29, 2025	0.43	0.46	0.43	0.43	0.43	-2.27%	773,300
Dec 26, 2025	0.43	0.44	0.43	0.44	0.44	-	281,800
Dec 25, 2025	0.43	0.45	0.42	0.44	0.44	2.33%	392,900
Dec 24, 2025	0.44	0.44	0.42	0.43	0.43	-2.27%	228,800
Dec 23, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	589,600
Dec 22, 2025	0.42	0.46	0.42	0.43	0.43	2.38%	2,723,300