ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.43	0.44	0.43	0.43	-	-	57,000
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
Dec 19, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	103,030
Dec 18, 2025	0.45	0.46	0.42	0.43	0.43	-4.44%	1,559,600
Dec 17, 2025	0.43	0.46	0.43	0.45	0.45	4.65%	1,316,603
Dec 16, 2025	0.42	0.45	0.41	0.43	0.43	2.38%	1,499,560
Dec 15, 2025	0.44	0.44	0.41	0.42	0.42	-2.33%	746,200
Dec 12, 2025	0.43	0.45	0.43	0.43	0.43	-	1,425,800
Dec 11, 2025	0.47	0.48	0.43	0.43	0.43	-2.27%	4,041,109
Dec 9, 2025	0.40	0.47	0.40	0.44	0.44	10.00%	16,114,120
Dec 8, 2025	0.40	0.41	0.40	0.40	0.40	-	750,367
Dec 4, 2025	0.40	0.42	0.40	0.40	0.40	-	1,226,901
Dec 3, 2025	0.40	0.41	0.40	0.40	0.40	-	439,500
Dec 2, 2025	0.41	0.42	0.37	0.40	0.40	-	3,384,600
Dec 1, 2025	0.42	0.43	0.38	0.40	0.40	-2.44%	1,156,929
Nov 28, 2025	0.40	0.44	0.40	0.41	0.41	5.13%	2,627,710
Nov 27, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	120,100
Nov 26, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	12,400
Nov 25, 2025	0.39	0.40	0.38	0.39	0.39	-	338,700
Nov 24, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	29,700
Nov 21, 2025	0.38	0.40	0.38	0.38	0.38	-5.00%	125,800
Nov 20, 2025	0.37	0.40	0.37	0.40	0.40	2.56%	63,600
Nov 19, 2025	0.38	0.39	0.36	0.39	0.39	2.63%	303,300