Arianne Phosphate Inc. (TSXV:DAN)
Canada · Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
Jul 24, 2025, 2:02 PM EDT
Arianne Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 426,300 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 24,400 |
| Jul 21, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 1,455,500 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 1,092,600 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 22,000 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 64,633 |
| Jul 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 51,030 |
| Jul 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 80,520 |
| Jul 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 196,000 |
| Jul 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 51,400 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,500 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 78,800 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 119,300 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 28,800 |
| Jul 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 97,522 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 76,600 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 18,000 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,500 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 155,900 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 46,230 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 31,325 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 95,900 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,500 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 500 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 96,400 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,000 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 232,800 |
| Jun 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 88,438 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 25,000 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 24,800 |
| Jun 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 42,235 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 156,232 |
| Jun 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 55,900 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 99,500 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 188,542 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 112,500 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 80,332 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 63,924 |
| May 28, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 6.67% | 408,514 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 90,649 |
| May 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 62,500 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 59,400 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 73,600 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 42,500 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 315,300 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 21,000 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 21,000 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,001 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 166,100 |