Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: ARA )

0.5500 +0.0100 (+1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.4350 0.4400 0.4250 0.4250 85,694 -0.02(-3.41%)
May 30, 2022 0.4300 0.4400 0.4300 0.4400 40,094 +0.02(+3.53%)
May 27, 2022 0.4400 0.4400 0.4200 0.4250 176,837 -0.01(-2.30%)
May 26, 2022 0.4450 0.4750 0.4350 0.4350 38,830 -0.02(-4.40%)
May 25, 2022 0.4450 0.4775 0.4300 0.4550 44,723 +0.03(+7.06%)
May 24, 2022 0.4350 0.4800 0.4250 0.4250 791,042 +0.00(+0.00%)
May 20, 2022 0.4250 0 -0.04(-7.61%)
May 19, 2022 0.4800 0.4800 0.4550 0.4600 708,440 -0.02(-4.17%)
May 18, 2022 0.4800 0.4850 0.4800 0.4800 42,982 +0.00(+0.00%)
May 17, 2022 0.4700 0.4800 0.4700 0.4800 29,263 +0.01(+2.13%)
May 16, 2022 0.4650 0.4700 0.4200 0.4700 93,838 +0.01(+2.17%)
May 13, 2022 0.4650 0.4700 0.4600 0.4600 34,222 -0.01(-3.16%)
May 12, 2022 0.4800 0.4950 0.4500 0.4750 125,395 -0.01(-1.04%)
May 11, 2022 0.4700 0.5000 0.4600 0.4800 365,604 +0.01(+3.23%)
May 10, 2022 0.5400 0.5400 0.4550 0.4650 229,703 -0.05(-10.58%)
May 09, 2022 0.5200 0.5300 0.4800 0.5200 129,708 +0.00(+0.00%)
May 06, 2022 0.5700 0.5700 0.5200 0.5200 427,968 -0.04(-7.14%)
May 05, 2022 0.5700 0.5800 0.5600 0.5600 79,546 -0.02(-3.45%)
May 04, 2022 0.6100 0.6100 0.5700 0.5800 134,904 -0.01(-1.69%)
May 03, 2022 0.5900 0.6000 0.5700 0.5900 103,058 +0.01(+1.72%)
May 02, 2022 0.6100 0.6100 0.5700 0.5800 112,258 -0.01(-1.69%)
Apr 29, 2022 0.6000 0.6100 0.5600 0.5900 596,071 -0.01(-1.67%)
Apr 28, 2022 0.6300 0.6300 0.5800 0.6000 411,003 +0.00(+0.00%)
Apr 27, 2022 0.6200 0.6200 0.5900 0.6000 200,795 +0.01(+1.69%)
Apr 26, 2022 0.6200 0.6300 0.5800 0.5900 133,767 -0.01(-1.67%)
Apr 25, 2022 0.5900 0.6500 0.5500 0.6000 219,024 +0.02(+3.45%)
Apr 22, 2022 0.6000 0.6100 0.5700 0.5800 153,810 +0.00(+0.00%)
Apr 21, 2022 0.6400 0.6600 0.5700 0.5800 506,072 -0.04(-6.45%)
Apr 20, 2022 0.6700 0.6700 0.6200 0.6200 586,568 -0.02(-3.13%)
Apr 19, 2022 0.6800 0.7000 0.6400 0.6400 345,602 +0.00(+0.00%)
Apr 18, 2022 0.7600 0.7600 0.6400 0.6400 941,728 -0.01(-1.54%)
Apr 14, 2022 0.6500 0 +0.00(+0.00%)
Apr 13, 2022 0.6800 0.6800 0.6400 0.6500 375,037 +0.00(+0.00%)
Apr 12, 2022 0.6700 0.6700 0.6300 0.6500 76,399 +0.00(+0.00%)
Apr 11, 2022 0.6800 0.6800 0.6200 0.6500 103,134 +0.00(+0.00%)
Apr 08, 2022 0.6800 0.6800 0.6200 0.6500 153,520 -0.02(-2.99%)
Apr 07, 2022 0.7300 0.7300 0.6600 0.6700 120,616 -0.01(-1.47%)
Apr 06, 2022 0.7000 0.7000 0.6600 0.6800 222,248 -0.03(-4.23%)
Apr 05, 2022 0.7300 0.7300 0.6900 0.7100 154,845 -0.02(-2.74%)
Apr 04, 2022 0.7500 0.7500 0.7100 0.7300 113,864 +0.00(+0.00%)
Apr 01, 2022 0.7200 0.7400 0.7200 0.7300 97,283 +0.00(+0.00%)
Mar 31, 2022 0.7300 0.7300 0.6800 0.7300 264,684 +0.02(+2.82%)
Mar 30, 2022 0.7800 0.7800 0.7100 0.7100 278,240 -0.04(-5.33%)
Mar 29, 2022 0.7500 0.7800 0.7400 0.7500 196,626 +0.00(+0.00%)
Mar 28, 2022 0.8500 0.8500 0.7500 0.7500 345,328 -0.05(-6.25%)
Mar 25, 2022 0.9000 0.9100 0.7900 0.8000 573,101 -0.02(-2.44%)
Mar 24, 2022 1.250 1.250 0.7700 0.8200 1,438,342 -0.59(-41.84%)
Mar 23, 2022 1.430 1.530 1.300 1.410 325,910 -0.03(-2.08%)
Mar 22, 2022 1.400 1.440 1.360 1.440 205,516 +0.09(+6.67%)
Mar 21, 2022 1.320 1.380 1.300 1.350 39,022 +0.03(+2.27%)
Mar 18, 2022 1.410 1.420 1.250 1.320 209,507 -0.10(-7.04%)
Mar 17, 2022 1.320 1.430 1.320 1.420 133,415 +0.12(+9.23%)
Mar 16, 2022 1.250 1.330 1.240 1.300 81,006 +0.05(+4.00%)
Mar 15, 2022 1.260 1.290 1.230 1.250 233,694 -0.01(-0.79%)
Mar 14, 2022 1.300 1.300 1.230 1.260 152,101 -0.08(-5.97%)
Mar 11, 2022 1.290 1.430 1.280 1.340 136,210 +0.09(+7.20%)
Mar 10, 2022 1.210 1.380 1.210 1.250 114,329 +0.03(+2.46%)
Mar 09, 2022 1.240 1.250 1.220 1.220 1,102,510 -0.02(-1.61%)
Mar 08, 2022 1.130 1.240 1.130 1.240 115,934 +0.06(+5.08%)
Mar 07, 2022 1.210 1.210 1.110 1.180 202,216 -0.01(-0.84%)
Mar 04, 2022 1.160 1.220 1.160 1.190 92,323 -0.03(-2.46%)
Mar 03, 2022 1.190 1.250 1.160 1.220 85,453 +0.07(+6.09%)
Mar 02, 2022 1.150 1.170 1.120 1.150 53,815 +0.03(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.