Arianne Phosphate Inc. (TSXV:DAN)
Canada · Delayed Price · Currency is CAD 0.2150
-0.0050 (-2.33%)
Dec 1, 2025, 2:22 PM EST
Arianne Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 53,369 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 63,722 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -6.82% | 239,711 |
| Nov 25, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 304,222 |
| Nov 24, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 10.26% | 439,106 |
| Nov 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 254,508 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 111,326 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 352,911 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 89,778 |
| Nov 17, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.88% | 511,062 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 270,580 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 244,809 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 232,152 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 83,899 |
| Nov 10, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 18.42% | 894,287 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 135,500 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 197,292 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 230,310 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 161,208 |
| Nov 3, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 135,699 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 16,218 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42,575 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 39,475 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 106,050 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 265,290 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 7,400 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 118,171 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -6.82% | 209,701 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 205,492 |
| Oct 20, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 4.44% | 343,114 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 304,595 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 307,388 |
| Oct 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 446,968 |
| 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% | 173,071 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 207,899 |
| 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% | 140,193 |
| 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% | 829,377 |
| Sep 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 131,567 |
| 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% | 166,192 |
| 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 | - | 53,597 |
| 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 |