ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.39	0.46	0.39	0.42	0.42	7.69%	5,158,044
Aug 20, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	650,700
Aug 19, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	1,053,300
Aug 18, 2025	0.41	0.45	0.41	0.43	0.43	2.38%	456,800
Aug 15, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	67,000
Aug 14, 2025	0.43	0.44	0.41	0.41	0.41	-4.65%	647,300
Aug 13, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	456,514
Aug 8, 2025	0.46	0.48	0.44	0.44	0.44	-	1,480,400
Aug 7, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	2,918,115
Aug 6, 2025	0.42	0.42	0.41	0.41	0.41	2.50%	373,400
Aug 5, 2025	0.42	0.43	0.40	0.40	0.40	-2.44%	1,175,600
Aug 4, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	74,400
Aug 1, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	320,300
Jul 31, 2025	0.41	0.43	0.41	0.41	0.41	-	190,600
Jul 30, 2025	0.40	0.43	0.39	0.41	0.41	-	568,400
Jul 29, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	306,600
Jul 25, 2025	0.40	0.41	0.40	0.40	0.40	-	222,000
Jul 24, 2025	0.40	0.44	0.37	0.40	0.40	2.56%	2,543,200
Jul 23, 2025	0.38	0.42	0.37	0.39	0.39	2.63%	1,265,100
Jul 22, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	55,800
Jul 21, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	99,700
Jul 18, 2025	0.38	0.39	0.38	0.38	0.38	-2.56%	40,200
Jul 17, 2025	0.37	0.39	0.37	0.39	0.39	-	132,701
Jul 16, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	78,000
Jul 15, 2025	0.38	0.39	0.38	0.38	0.38	-2.56%	40,300
Jul 14, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	156,500
Jul 11, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	2,600
Jul 9, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	20,300
Jul 8, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	183,800
Jul 7, 2025	0.37	0.38	0.35	0.37	0.37	-	402,500
Jul 4, 2025	0.37	0.38	0.37	0.37	0.37	-	143,700
Jul 3, 2025	0.36	0.39	0.36	0.37	0.37	2.78%	393,800
Jul 2, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	4,829
Jul 1, 2025	0.36	0.37	0.36	0.37	0.37	-	40,400
Jun 30, 2025	0.38	0.38	0.37	0.37	0.37	-	1,600
Jun 27, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	2,300
Jun 26, 2025	0.37	0.39	0.37	0.38	0.38	-	4,000
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	13,900
Jun 24, 2025	0.38	0.38	0.36	0.37	0.37	5.71%	37,200
Jun 23, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	353,600
Jun 20, 2025	0.37	0.37	0.37	0.37	0.37	-	200
Jun 19, 2025	0.37	0.38	0.35	0.37	0.37	2.78%	220,700
Jun 18, 2025	0.37	0.39	0.36	0.36	0.36	-2.70%	525,600
Jun 17, 2025	0.38	0.38	0.37	0.37	0.37	-	97,300
Jun 16, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	90,500
Jun 13, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	19,001
Jun 12, 2025	0.38	0.39	0.36	0.37	0.37	-2.63%	62,000
Jun 11, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	52,201
Jun 10, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	16,000
Jun 9, 2025	0.40	0.40	0.39	0.40	0.40	-	3,300