Skip to main content
Arianne Phosphate Inc. (TSXV: DAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
+0.005 (3.70%)
Dec 20, 2024, 3:22 PM EST

Arianne Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.140.140.140.140.143.70%1,132,694
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
Sep 27, 20240.190.200.190.200.202.63%8,900
Sep 26, 20240.190.190.190.190.19-2.56%68,800
Sep 25, 20240.200.200.200.200.20-2.50%27,216
Sep 24, 20240.200.200.200.200.202.56%39,300
Sep 23, 20240.200.200.200.200.202.63%21,600
Sep 20, 20240.200.200.190.190.19-146,102
Sep 19, 20240.200.210.190.190.19-7.32%48,923
Sep 18, 20240.210.210.210.210.21-2.38%5,500
Sep 17, 20240.220.220.210.210.21-6.67%56,425
Sep 16, 20240.220.230.220.230.234.65%182,018
Sep 13, 20240.200.220.200.220.224.88%165,034
Sep 12, 20240.180.210.180.210.212.50%263,000
Sep 11, 20240.200.200.200.200.205.26%4,100
Sep 10, 20240.200.200.190.190.19-5.00%53,502
Sep 9, 20240.200.200.200.200.20-3,300
Sep 6, 20240.200.200.200.200.20-4.76%28,500
Sep 5, 20240.210.210.180.210.21-2.33%217,312
Sep 4, 20240.200.220.200.220.222.38%51,925
Sep 3, 20240.200.210.200.210.21-4.55%21,500
Aug 30, 20240.200.220.200.220.2215.79%192,412
Aug 29, 20240.200.200.190.190.19-22,800
Aug 28, 20240.180.190.170.190.195.56%215,641
Aug 27, 20240.180.190.180.180.18-2.70%142,000
Aug 26, 20240.200.200.190.190.19-2.63%74,200
Aug 23, 20240.190.200.190.190.19-23,310
Aug 22, 20240.200.200.190.190.19-2.56%40,737
Aug 21, 20240.200.200.190.200.202.63%35,100
Aug 20, 20240.200.200.190.190.192.70%37,425
Aug 19, 20240.190.200.190.190.19-62,600
Aug 16, 20240.200.200.190.190.19-5.13%73,114
Aug 15, 20240.200.200.190.200.202.63%14,700
Aug 14, 20240.190.190.190.190.19-30,500
Aug 13, 20240.190.190.190.190.19-19,012
Aug 12, 20240.200.200.190.190.19-63,800
Aug 9, 20240.190.190.190.190.192.70%6,400
Aug 8, 20240.190.190.190.190.192.78%17,700
Aug 7, 20240.190.200.180.180.18-5.26%17,606
Aug 6, 20240.190.190.190.190.192.70%117,323
Aug 2, 20240.190.190.180.190.19-177,223
Aug 1, 20240.200.200.190.190.19-5.13%116,127
Jul 31, 20240.200.200.200.200.20-2.50%74,400