Arianne Phosphate Inc. (DRRSF)
OTCMKTS · Delayed Price · Currency is USD
0.2194
-0.0006 (-0.27%)
Sep 25, 2026, 3:46 PM EST
DRRSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.87% | 59,465 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.78% | 33,000 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.49% | 33,548 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.79% | 73,529 |
| Sep 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.12% | 13,070 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.62% | 32,549 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.73% | 207,335 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | 77,815 |
| Sep 14, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 162,289 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.33% | 44,015 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.86% | 385,826 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.08% | 117,410 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.82% | 40,042 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.11% | 61,233 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 92,000 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 59,390 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.01% | 66,405 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.10% | 113,809 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -0.65% | 119,568 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.80% | 147,909 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.63% | 20,900 |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.18% | 49,849 |
| Aug 24, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.48% | 40,925 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.80% | 199,952 |
| Aug 20, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | 2.21% | 65,495 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.08% | 2,600 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.56% | 80,652 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.58% | 54,090 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.13% | 81,700 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.83% | 36,663 |
| Aug 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.29% | 111,720 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.44% | 31,085 |
| Aug 10, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.60% | 173,200 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -9.40% | 585,567 |
| Aug 6, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 5.88% | 74,597 |
| Aug 5, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 13.92% | 28,025 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.57% | 210,881 |
| Aug 3, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.50% | 35,918 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.86% | 2,715 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.69% | 207,204 |
| Jul 29, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.15% | 45,064 |
| Jul 28, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.71% | 69,075 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.72% | 28,285 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.31% | 31,626 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.89% | 10,660 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.65% | 41,126 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.33% | 23,070 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 191,839 |
| Jul 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.86% | 31,720 |
| Jul 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.72% | 138,531 |