ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.41	0.41	0.39	0.40	0.40	-	57,700
Nov 6, 2026	0.40	0.41	0.40	0.40	0.40	-	24,000
Nov 5, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	120,201
Nov 4, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	454,000
Nov 3, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	61,400
Nov 2, 2026	0.41	0.42	0.39	0.41	0.41	-2.38%	171,701
Oct 30, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	19,800
Oct 29, 2026	0.40	0.42	0.39	0.40	0.40	-4.76%	144,003
Oct 28, 2026	0.42	0.42	0.41	0.42	0.42	-	600
Oct 27, 2026	0.42	0.42	0.40	0.42	0.42	2.44%	84,849
Oct 26, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	40,504
Oct 22, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	30,749
Oct 21, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	61,302
Oct 20, 2026	0.42	0.43	0.41	0.42	0.42	-	14,600
Oct 19, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	82,200
Oct 15, 2026	0.41	0.43	0.40	0.40	0.40	-6.98%	183,200
Oct 14, 2026	0.43	0.43	0.41	0.43	0.43	-	40,610
Oct 12, 2026	0.42	0.43	0.42	0.43	0.43	-	10,200
Oct 9, 2026	0.42	0.43	0.41	0.43	0.43	4.88%	79,600
Oct 8, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	147,700
Oct 7, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	47,900
Oct 6, 2026	0.43	0.43	0.43	0.43	0.43	-	12,600
Oct 5, 2026	0.43	0.43	0.42	0.43	0.43	-	34,000
Oct 2, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	48,200
Oct 1, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	5,800
Sep 30, 2026	0.44	0.44	0.41	0.43	0.43	-2.27%	504,701
Sep 29, 2026	0.43	0.44	0.43	0.44	0.44	-	41,804
Sep 28, 2026	0.44	0.44	0.42	0.44	0.44	-	170,102
Sep 25, 2026	0.44	0.44	0.42	0.44	0.44	4.76%	118,101
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