Skip to main content
Arianne Phosphate Inc. (TSXV:DAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
0.00 (0.00%)
Feb 21, 2025, 1:50 PM EST

Arianne Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.140.140.140.140.14-4,500
Feb 20, 20250.150.150.140.140.14-3.45%25,000
Feb 19, 20250.140.150.140.150.153.57%32,300
Feb 18, 20250.150.150.140.140.14-6.67%153,027
Feb 14, 20250.160.160.150.150.15-17,000
Feb 13, 20250.150.150.150.150.15-3.23%120,788
Feb 12, 20250.160.170.160.160.16-120,800
Feb 11, 20250.160.160.160.160.16-3.13%15,225
Feb 10, 20250.160.170.160.160.163.23%8,106
Feb 7, 20250.170.170.160.160.16-6.06%13,723
Feb 6, 20250.140.170.140.170.1722.22%271,300
Feb 5, 20250.140.140.140.140.143.85%9,000
Feb 4, 20250.140.140.130.130.13-3.70%20,121
Feb 3, 20250.130.140.130.140.14-382,000
Jan 31, 20250.140.140.130.140.143.85%50,125
Jan 30, 20250.140.140.130.130.13-579,025
Jan 29, 20250.140.150.130.130.13-10.34%502,100
Jan 28, 20250.150.150.140.150.15-162,543
Jan 27, 20250.160.160.150.150.15-9.38%97,900
Jan 24, 20250.160.160.160.160.16-5,321
Jan 23, 20250.160.160.160.160.16-3.03%77,500
Jan 22, 20250.160.170.160.170.173.13%40,900
Jan 21, 20250.160.160.150.160.16-116,825
Jan 20, 20250.160.160.160.160.16-30,800
Jan 17, 20250.170.170.160.160.16-90,000
Jan 16, 20250.160.160.160.160.16-26,600
Jan 15, 20250.170.170.160.160.16-5.88%104,500
Jan 14, 20250.160.170.160.170.173.03%88,800
Jan 13, 20250.170.170.160.170.173.13%31,900
Jan 10, 20250.170.170.160.160.163.23%36,500
Jan 9, 20250.170.170.160.160.16-6.06%38,300
Jan 8, 20250.170.170.170.170.17-96,300
Jan 7, 20250.170.170.160.170.17-84,500
Jan 6, 20250.160.170.160.170.176.45%102,600
Jan 3, 20250.140.160.140.160.1610.71%32,600
Jan 2, 20250.140.140.140.140.143.70%14,400
Dec 31, 20240.150.150.130.140.14-3.57%77,942
Dec 30, 20240.140.140.140.140.14-28,700
Dec 27, 20240.140.140.140.140.14-132,200
Dec 24, 20240.130.140.130.140.143.70%195,800
Dec 23, 20240.150.150.140.140.14-3.57%24,200
Dec 20, 20240.140.140.140.140.143.70%1,132,700
Dec 19, 20240.140.150.140.140.14-3.57%70,600
Dec 18, 20240.150.150.140.140.14-6.67%133,400
Dec 17, 20240.150.160.150.150.153.45%430,941
Dec 16, 20240.150.160.150.150.15-6.45%169,200
Dec 13, 20240.160.160.150.160.16-70,000
Dec 12, 20240.160.160.160.160.166.90%267,735
Dec 11, 20240.150.150.140.150.15-6.45%451,200
Dec 10, 20240.160.160.160.160.16-3.13%328,500
Dec 9, 20240.160.170.160.160.16-5.88%85,200
Dec 6, 20240.160.170.160.170.17-112,100
Dec 5, 20240.160.170.160.170.173.03%15,000
Dec 4, 20240.160.170.160.170.17-29,800
Dec 3, 20240.170.170.170.170.17-8,100
Dec 2, 20240.160.170.150.170.17-246,800
Nov 29, 20240.170.170.170.170.17-2.94%10,000
Nov 28, 20240.180.180.170.170.17-22,000
Nov 27, 20240.180.180.170.170.173.03%27,100
Nov 26, 20240.170.170.170.170.17-2.94%84,400
Nov 25, 20240.180.180.170.170.17-5.56%153,400
Nov 22, 20240.180.180.180.180.182.86%10,400
Nov 21, 20240.160.180.160.180.186.06%49,100
Nov 20, 20240.160.170.160.170.17-54,000
Nov 19, 20240.170.170.160.170.17-5.71%147,800
Nov 18, 20240.180.180.170.180.18-2.78%41,218
Nov 15, 20240.180.180.180.180.18-19,800
Nov 14, 20240.180.180.180.180.182.86%3,200
Nov 13, 20240.180.180.180.180.182.94%4,500
Nov 12, 20240.180.180.170.170.17-5.56%92,400
Nov 11, 20240.190.190.180.180.18-110,600
Nov 8, 20240.180.180.170.180.18-142,500
Nov 7, 20240.190.190.180.180.18-2.70%46,336
Nov 6, 20240.180.190.180.190.192.78%17,300
Nov 5, 20240.180.180.180.180.18--
Nov 4, 20240.190.190.180.180.18-5.26%37,329
Nov 1, 20240.190.190.190.190.192.70%34,100
Oct 31, 20240.190.190.190.190.19-3,040
Oct 30, 20240.190.190.190.190.19-8,500
Oct 29, 20240.190.190.190.190.19-41,000
Oct 28, 20240.190.190.190.190.19-54,300
Oct 25, 20240.190.190.190.190.19-42,600
Oct 24, 20240.200.200.190.190.19-2.63%42,900
Oct 23, 20240.190.190.190.190.192.70%34,901
Oct 22, 20240.200.200.190.190.19-17,600
Oct 21, 20240.190.200.190.190.19-71,100
Oct 18, 20240.190.190.180.190.19-144,700
Oct 17, 20240.210.210.170.190.19-7.50%517,616
Oct 16, 20240.210.210.200.200.20-6.98%221,500
Oct 15, 20240.230.230.220.220.22-2.27%134,600
Oct 11, 20240.210.220.210.220.222.33%85,926
Oct 10, 20240.200.230.200.220.2210.26%236,000
Oct 9, 20240.190.210.190.200.202.63%72,422
Oct 8, 20240.190.190.190.190.19-4,000
Oct 7, 20240.190.190.190.190.19-5.00%131,800
Oct 4, 20240.200.200.200.200.202.56%-
Oct 3, 20240.190.200.190.200.205.41%53,000
Oct 2, 20240.190.190.190.190.19-2.63%800
Oct 1, 20240.200.200.190.190.19-39,200
Sep 30, 20240.190.200.190.190.19-2.56%97,525