Arianne Phosphate Inc. (TSXV:DAN)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0100 (6.67%)
May 28, 2025, 3:57 PM EDT
Arianne Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 101,000 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,600 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.82% | 55,000 |
| May 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.33% | 553,800 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 6,500 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 26,510 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 8,800 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 32,333 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 39,510 |
| Apr 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 32,500 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 45,000 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 8,137 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,840 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 62,742 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 18,600 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 27,300 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 59,000 |
| Apr 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 48,700 |
| Apr 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 34,100 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 119,400 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 38,225 |
| Apr 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 114,200 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 253,100 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,100 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -12.12% | 198,000 |
| Apr 3, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 143,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,000 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 30,005 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 25,400 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 19,025 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 73,400 |
| Mar 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 113,100 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,500 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 60,239 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 15,407 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 213,200 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 40,300 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 58,000 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 151,229 |