ARA.TO(ARA.TO)
ARA.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $3.56 | $3.60 | $3.42 | $3.50 | 86,000 |
| 7/16/2026 | $3.71 | $3.82 | $3.61 | $3.63 | 193,600 |
| 7/15/2026 | $3.87 | $3.87 | $3.70 | $3.78 | 67,600 |
| 7/14/2026 | $3.80 | $3.97 | $3.80 | $3.81 | 44,903 |
| 7/13/2026 | $4.04 | $4.04 | $3.67 | $3.72 | 76,221 |
| 7/10/2026 | $3.98 | $4.00 | $3.93 | $3.96 | 29,000 |
| 7/9/2026 | $3.89 | $4.11 | $3.88 | $3.95 | 81,933 |
| 7/8/2026 | $3.71 | $3.91 | $3.71 | $3.89 | 81,600 |
| 7/7/2026 | $3.77 | $3.91 | $3.65 | $3.82 | 107,000 |
| 7/6/2026 | $3.83 | $3.95 | $3.64 | $3.84 | 252,400 |
| 7/3/2026 | $4.17 | $4.17 | $3.76 | $3.77 | 188,500 |
| 7/2/2026 | $4.29 | $4.40 | $3.90 | $4.02 | 180,725 |
| 6/30/2026 | $4.18 | $4.38 | $4.09 | $4.12 | 116,112 |
| 6/29/2026 | $4.00 | $4.13 | $3.80 | $4.03 | 167,249 |
| 6/26/2026 | $3.83 | $4.00 | $3.83 | $4.00 | 109,100 |
| 6/25/2026 | $4.00 | $4.05 | $3.83 | $3.83 | 98,342 |
| 6/24/2026 | $4.25 | $4.28 | $4.00 | $4.04 | 75,000 |
| 6/23/2026 | $4.27 | $4.46 | $4.11 | $4.23 | 96,643 |
| 6/22/2026 | $4.55 | $4.58 | $4.32 | $4.33 | 75,230 |
| 6/19/2026 | $4.74 | $4.76 | $4.55 | $4.61 | 57,040 |
| 6/18/2026 | $4.65 | $4.90 | $4.39 | $4.76 | 355,300 |
| 6/17/2026 | $4.54 | $4.70 | $4.49 | $4.65 | 163,000 |
| 6/16/2026 | $4.51 | $4.75 | $4.45 | $4.56 | 194,600 |
| 6/15/2026 | $4.62 | $4.71 | $4.45 | $4.66 | 118,841 |
| 6/12/2026 | $4.20 | $4.63 | $4.05 | $4.39 | 142,135 |
| 6/11/2026 | $3.90 | $4.33 | $3.90 | $4.24 | 82,700 |
| 6/10/2026 | $4.06 | $4.12 | $3.82 | $3.89 | 228,400 |
| 6/9/2026 | $4.45 | $4.54 | $4.07 | $4.19 | 183,614 |
| 6/8/2026 | $4.19 | $4.75 | $4.17 | $4.23 | 139,900 |
| 6/5/2026 | $4.60 | $4.60 | $4.17 | $4.20 | 249,900 |
| 6/4/2026 | $4.56 | $4.58 | $4.36 | $4.51 | 132,004 |
| 6/3/2026 | $4.80 | $4.89 | $4.59 | $4.62 | 105,300 |
| 6/2/2026 | $4.52 | $5.08 | $4.50 | $4.80 | 183,427 |
| 6/1/2026 | $4.30 | $4.50 | $4.20 | $4.45 | 136,900 |
| 5/29/2026 | $4.74 | $4.74 | $4.32 | $4.33 | 68,400 |
| 5/28/2026 | $4.36 | $4.61 | $4.28 | $4.53 | 63,422 |
| 5/27/2026 | $4.51 | $4.51 | $4.32 | $4.43 | 61,417 |
| 5/26/2026 | $4.53 | $4.65 | $4.47 | $4.51 | 60,641 |
| 5/25/2026 | $4.33 | $4.67 | $4.33 | $4.65 | 54,700 |
| 5/22/2026 | $4.40 | $4.51 | $4.29 | $4.36 | 77,300 |
| 5/21/2026 | $4.19 | $4.50 | $4.19 | $4.33 | 87,300 |
| 5/20/2026 | $4.15 | $4.38 | $4.12 | $4.26 | 125,321 |
| 5/19/2026 | $4.55 | $4.59 | $4.11 | $4.11 | 210,704 |
| 5/15/2026 | $4.55 | $4.66 | $4.50 | $4.51 | 146,924 |
| 5/14/2026 | $4.89 | $5.10 | $4.69 | $4.76 | 166,600 |
| 5/13/2026 | $5.00 | $5.11 | $4.89 | $4.91 | 94,500 |
| 5/12/2026 | $5.17 | $5.21 | $4.80 | $5.00 | 119,000 |
| 5/11/2026 | $5.18 | $5.40 | $5.00 | $5.15 | 303,700 |
| 5/8/2026 | $4.70 | $5.10 | $4.55 | $4.96 | 247,000 |
| 5/7/2026 | $4.70 | $4.90 | $4.57 | $4.57 | 164,700 |
| 5/6/2026 | $4.45 | $4.77 | $4.45 | $4.66 | 126,700 |
| 5/5/2026 | $4.80 | $4.84 | $4.41 | $4.42 | 122,500 |
| 5/4/2026 | $4.80 | $4.92 | $4.65 | $4.71 | 146,031 |
| 5/1/2026 | $4.94 | $4.94 | $4.69 | $4.70 | 82,100 |
| 4/30/2026 | $4.85 | $5.03 | $4.58 | $4.86 | 153,811 |
| 4/29/2026 | $5.10 | $5.10 | $4.74 | $4.82 | 226,000 |
| 4/28/2026 | $5.36 | $5.38 | $4.93 | $5.04 | 235,036 |
| 4/27/2026 | $4.50 | $5.22 | $4.45 | $5.22 | 901,700 |
| 4/24/2026 | $4.34 | $4.45 | $4.30 | $4.43 | 207,500 |
| 4/23/2026 | $4.32 | $4.45 | $4.20 | $4.31 | 165,345 |
| 4/22/2026 | $3.92 | $4.30 | $3.90 | $4.30 | 622,200 |
| 4/21/2026 | $3.95 | $4.09 | $3.81 | $3.83 | 146,225 |
| 4/20/2026 | $3.74 | $3.93 | $3.68 | $3.90 | 509,000 |