ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	0.44	0.45	0.43	0.45	0.45	4.65%	343,002
Apr 7, 2026	0.43	0.44	0.43	0.43	0.43	-	401,700
Apr 3, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	176,900
Apr 2, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	92,400
Apr 1, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	134,100
Mar 31, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	206,900
Mar 30, 2026	0.44	0.45	0.44	0.44	0.44	-	41,302
Mar 27, 2026	0.44	0.46	0.43	0.44	0.44	-	319,400
Mar 26, 2026	0.44	0.45	0.44	0.44	0.44	-	37,500
Mar 25, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	269,000
Mar 24, 2026	0.44	0.45	0.43	0.43	0.43	-	394,600
Mar 23, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	409,500
Mar 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	241,400
Mar 19, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	318,400
Mar 18, 2026	0.45	0.51	0.45	0.47	0.47	2.17%	4,507,411
Mar 17, 2026	0.44	0.47	0.44	0.46	0.46	6.98%	1,033,206
Mar 16, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	82,600