ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.47	0.48	0.47	0.47	-	-	79,203
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
Jul 14, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	701,300
Jul 13, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	276,400
Jul 10, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	283,810
Jul 9, 2026	0.47	0.48	0.46	0.46	0.46	-	700,300
Jul 8, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	436,907
Jul 7, 2026	0.47	0.51	0.46	0.48	0.48	4.35%	4,047,410
Jul 6, 2026	0.46	0.47	0.46	0.46	0.46	-	105,420
Jul 3, 2026	0.48	0.48	0.46	0.46	0.46	-	510,626
Jul 2, 2026	0.46	0.48	0.45	0.46	0.46	2.22%	1,927,900
Jul 1, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	611,401
Jun 30, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	329,008
Jun 29, 2026	0.45	0.47	0.45	0.45	0.45	-	315,000
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