Arianne Phosphate Inc. (TSXV:DAN)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
Oct 24, 2025, 9:30 AM EDT
Arianne Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 118,171 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.55% | 209,701 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 205,500 |
| Oct 20, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 4.35% | 343,114 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 304,600 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 307,400 |
| Oct 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 447,000 |
| Oct 14, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 216,636 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.88% | 173,100 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 207,900 |
| Oct 8, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 438,428 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.51% | 307,306 |
| Oct 6, 2025 | 0.22 | 0.29 | 0.21 | 0.24 | 0.24 | 11.90% | 830,641 |
| Oct 3, 2025 | 0.21 | 0.24 | 0.20 | 0.21 | 0.21 | - | 455,649 |
| Oct 2, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 140,200 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 623,713 |
| Sep 30, 2025 | 0.18 | 0.25 | 0.18 | 0.24 | 0.24 | 37.14% | 829,400 |
| Sep 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 131,600 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 44,000 |
| Sep 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 166,200 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 84,645 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 53,600 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 48,616 |
| Sep 19, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 254,300 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 145,523 |
| Sep 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 164,500 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 7,400 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 176,738 |
| Sep 12, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.09% | 522,421 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 9,500 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 7,800 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 450,532 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 134,200 |
| Sep 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 102,840 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,800 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 55,201 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,520 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 113,000 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 17,500 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 95,300 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 66,000 |
| Aug 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 27,910 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 57,400 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,800 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 33,707 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 59,900 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 28,500 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Aug 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 11,500 |