ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	507,701
Jun 25, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	1,208,200
Jun 24, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	1,439,301
Jun 23, 2026	0.45	0.49	0.45	0.46	0.46	2.22%	5,031,700
Jun 22, 2026	0.46	0.46	0.45	0.45	0.45	-	110,916
Jun 19, 2026	0.45	0.46	0.45	0.45	0.45	-	161,000
Jun 18, 2026	0.44	0.48	0.43	0.45	0.45	2.27%	4,643,005
Jun 17, 2026	0.44	0.45	0.43	0.44	0.44	-	122,000
Jun 16, 2026	0.43	0.44	0.43	0.44	0.44	-	403,911
Jun 15, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	316,212
Jun 12, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	120,168
Jun 11, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	789,900
Jun 10, 2026	0.46	0.51	0.45	0.45	0.45	2.27%	8,788,921
Jun 9, 2026	0.44	0.45	0.43	0.44	0.44	-	250,002
Jun 8, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	48,409
Jun 5, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	39,400
Jun 4, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	86,700
Jun 2, 2026	0.45	0.45	0.43	0.45	0.45	-	36,600
May 29, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	2,300
May 28, 2026	0.44	0.46	0.44	0.44	0.44	-	938,400
May 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	66,900
May 26, 2026	0.44	0.45	0.44	0.45	0.45	-	29,500
May 25, 2026	0.43	0.45	0.43	0.45	0.45	-	22,301
May 22, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	150,900
May 21, 2026	0.44	0.45	0.43	0.44	0.44	-	231,901
May 20, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	49,900
May 19, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	30,900
May 18, 2026	0.44	0.45	0.44	0.44	0.44	-	197,300
May 15, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	466,600
May 14, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	251,600
May 13, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	281,400
May 12, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	179,407
May 11, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	109,000
May 8, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	46,900
May 7, 2026	0.44	0.45	0.44	0.45	0.45	4.65%	426,900
May 6, 2026	0.44	0.45	0.43	0.43	0.43	-	424,400
May 5, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	316,600
Apr 30, 2026	0.44	0.45	0.44	0.45	0.45	4.65%	139,500
Apr 29, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	806,000
Apr 28, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	121,020
Apr 27, 2026	0.45	0.45	0.44	0.44	0.44	-	22,700
Apr 24, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	251,000
Apr 23, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	211,610
Apr 22, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,368,200
Apr 21, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	694,800
Apr 20, 2026	0.42	0.49	0.42	0.44	0.44	4.76%	7,650,200
Apr 17, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	395,200
Apr 16, 2026	0.43	0.45	0.43	0.45	0.45	-	67,705
Apr 10, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	66,800
Apr 9, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	90,800