Arianne Phosphate Inc. (TSXV:DAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.1500
+0.0100 (7.14%)
May 2, 2025, 3:37 PM EDT

Arianne Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20250.150.150.150.150.157.14%2,763
May 1, 20250.150.150.140.140.14-3.45%32,333
Apr 30, 20250.150.150.150.150.15-39,510
Apr 29, 20250.140.150.140.150.153.57%32,500
Apr 28, 20250.150.150.140.140.14-3.45%45,000
Apr 25, 20250.150.150.150.150.15-11,000
Apr 24, 20250.150.150.140.150.15-8,137
Apr 23, 20250.150.150.150.150.15-20,840
Apr 22, 20250.150.150.150.150.15-3.33%62,742
Apr 21, 20250.160.160.150.150.15-6.25%18,600
Apr 17, 20250.150.160.150.160.163.23%27,300
Apr 16, 20250.150.160.150.160.166.90%59,000
Apr 15, 20250.150.160.150.150.15-3.33%48,700
Apr 14, 20250.140.150.140.150.157.14%34,100
Apr 11, 20250.150.150.140.140.14-3.45%119,400
Apr 10, 20250.160.170.150.150.15-3.33%38,225
Apr 9, 20250.130.150.130.150.1511.11%114,200
Apr 8, 20250.150.150.140.140.14-6.90%253,100
Apr 7, 20250.150.150.150.150.15-14,100
Apr 4, 20250.160.160.140.150.15-12.12%198,000
Apr 3, 20250.160.170.150.170.173.13%143,000
Apr 2, 20250.160.160.160.160.16-36,000
Apr 1, 20250.160.170.160.160.163.23%30,005
Mar 31, 20250.160.160.160.160.163.33%25,400
Mar 28, 20250.160.160.150.150.15-19,025
Mar 27, 20250.160.160.150.150.15-3.23%73,400
Mar 26, 20250.160.170.160.160.16-3.13%113,100
Mar 25, 20250.160.160.160.160.16-42,500
Mar 24, 20250.180.180.160.160.16-5.88%60,239
Mar 21, 20250.180.180.170.170.17-15,407
Mar 20, 20250.180.180.160.170.17-213,200
Mar 19, 20250.180.180.170.170.17-40,300
Mar 18, 20250.180.180.170.170.17-5.56%58,000
Mar 17, 20250.190.190.170.180.18-151,229
Mar 14, 20250.170.210.160.180.1812.50%886,341
Mar 13, 20250.150.160.140.160.1614.29%451,900
Mar 12, 20250.130.140.130.140.147.69%53,700
Mar 11, 20250.130.130.130.130.134.00%49,500
Mar 10, 20250.130.130.120.130.13-3.85%91,820
Mar 7, 20250.130.130.120.130.13-7.14%378,000
Mar 6, 20250.140.140.140.140.14-19,137
Mar 5, 20250.130.140.130.140.143.70%127,748
Mar 4, 20250.140.140.130.140.14-6,006
Mar 3, 20250.140.140.140.140.143.85%31,644
Feb 28, 20250.140.140.130.130.13-677,700
Feb 27, 20250.140.140.130.130.13-3.70%1,018,100
Feb 26, 20250.140.140.140.140.14-3.57%22,800
Feb 25, 20250.140.140.140.140.14-7,015
Feb 24, 20250.140.150.140.140.14-9,000
Feb 21, 20250.140.140.140.140.14-4,500