ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.44	0.44	0.44	0.44	-	4.76%	100
Sep 24, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	90,701
Sep 23, 2026	0.44	0.44	0.43	0.44	0.44	-	21,200
Sep 22, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	84,400
Sep 21, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	116,001
Sep 18, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	110,600
Sep 17, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	134,900
Sep 16, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	46,310
Sep 15, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	107,400
Sep 14, 2026	0.43	0.44	0.42	0.43	0.43	-	96,400
Sep 11, 2026	0.42	0.44	0.42	0.43	0.43	-	361,196
Sep 10, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	23,520
Sep 9, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	68,301
Sep 8, 2026	0.42	0.44	0.42	0.44	0.44	-	190,107
Sep 7, 2026	0.43	0.44	0.42	0.44	0.44	-	452,101
Sep 4, 2026	0.43	0.44	0.43	0.44	0.44	-	133,000
Sep 3, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	177,304
Sep 2, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	627,210
Sep 1, 2026	0.43	0.44	0.43	0.43	0.43	-	363,210
Aug 31, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	1,015,111
Aug 28, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	434,490
Aug 27, 2026	0.46	0.49	0.44	0.45	0.45	2.27%	6,219,135
Aug 26, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	402,510
Aug 25, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	295,700
Aug 24, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	255,000
Aug 21, 2026	0.45	0.45	0.43	0.45	0.45	-2.17%	409,301
Aug 20, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	175,000
Aug 19, 2026	0.44	0.45	0.43	0.45	0.45	-	143,900
Aug 18, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	101,700
Aug 17, 2026	0.44	0.45	0.43	0.44	0.44	-	414,718
Aug 14, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	463,710
Aug 13, 2026	0.46	0.46	0.45	0.45	0.45	-	37,000
Aug 11, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	12,200
Aug 10, 2026	0.45	0.46	0.44	0.46	0.46	-	61,503
Aug 7, 2026	0.45	0.46	0.45	0.46	0.46	-	34,150
Aug 6, 2026	0.45	0.46	0.45	0.46	0.46	-	52,710
Aug 5, 2026	0.45	0.47	0.44	0.46	0.46	4.55%	544,250
Aug 4, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	88,300
Aug 3, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	683,409
Jul 31, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	232,074
Jul 30, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	438,100
Jul 27, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	218,701
Jul 24, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	434,202
Jul 23, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	25,600
Jul 22, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	282,001
Jul 21, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	133,303
Jul 20, 2026	0.47	0.48	0.47	0.47	0.47	-	54,801
Jul 17, 2026	0.47	0.48	0.46	0.47	0.47	-	452,300
Jul 16, 2026	0.48	0.48	0.47	0.47	0.47	-	186,602
Jul 15, 2026	0.47	0.48	0.47	0.47	0.47	-	419,902