Arianne Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.32	0.32	0.30	0.31	0.31	-	134,230
Aug 7, 2026	0.35	0.35	0.28	0.31	0.31	-8.96%	479,190
Aug 6, 2026	0.32	0.37	0.32	0.34	0.34	4.69%	332,824
Aug 5, 2026	0.29	0.32	0.29	0.32	0.32	14.29%	222,683
Aug 4, 2026	0.28	0.29	0.24	0.28	0.28	-	330,782
Jul 31, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	18,681
Jul 30, 2026	0.30	0.30	0.28	0.28	0.28	-6.78%	114,850
Jul 29, 2026	0.30	0.31	0.30	0.30	0.30	-4.84%	57,463
Jul 28, 2026	0.28	0.31	0.28	0.31	0.31	3.33%	224,904
Jul 27, 2026	0.31	0.31	0.30	0.30	0.30	-	28,557
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-	43,525
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-	7,169
Jul 22, 2026	0.31	0.31	0.29	0.30	0.30	-	101,351
Jul 21, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	57,550
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	58,431
Jul 17, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	55,760
Jul 16, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	158,267
Jul 15, 2026	0.33	0.33	0.31	0.31	0.31	-7.58%	90,125
Jul 14, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	54,789
Jul 13, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	148,741
Jul 10, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	152,882
Jul 9, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	19,649
Jul 8, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	303,752
Jul 7, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	44,535
Jul 6, 2026	0.35	0.36	0.34	0.36	0.36	-	147,009
Jul 3, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	24,519
Jul 2, 2026	0.37	0.37	0.34	0.35	0.35	-1.41%	567,898
Jun 30, 2026	0.36	0.36	0.35	0.36	0.36	-	62,480
Jun 29, 2026	0.36	0.36	0.35	0.36	0.36	-	40,007
Jun 26, 2026	0.37	0.37	0.35	0.36	0.36	1.43%	56,053
Jun 25, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	137,011
Jun 24, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	157,907
Jun 23, 2026	0.37	0.37	0.34	0.36	0.36	-2.70%	173,171
Jun 22, 2026	0.38	0.38	0.36	0.37	0.37	-	47,438
Jun 19, 2026	0.37	0.38	0.35	0.37	0.37	4.23%	184,705
Jun 18, 2026	0.38	0.38	0.34	0.36	0.36	-6.58%	283,789
Jun 17, 2026	0.37	0.38	0.35	0.38	0.38	2.70%	217,642
Jun 16, 2026	0.39	0.39	0.36	0.37	0.37	-	102,835
Jun 15, 2026	0.41	0.41	0.37	0.37	0.37	-2.63%	223,904
Jun 12, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	183,327
Jun 11, 2026	0.34	0.38	0.34	0.38	0.38	4.17%	181,496
Jun 10, 2026	0.37	0.37	0.34	0.36	0.36	-1.37%	141,724
Jun 9, 2026	0.38	0.39	0.35	0.37	0.37	-3.95%	437,060
Jun 8, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	411,841
Jun 5, 2026	0.42	0.42	0.38	0.39	0.39	-7.14%	623,773
Jun 4, 2026	0.43	0.45	0.42	0.42	0.42	-4.55%	96,068
Jun 3, 2026	0.45	0.45	0.43	0.44	0.44	-1.68%	233,848
Jun 2, 2026	0.45	0.45	0.43	0.45	0.45	5.29%	233,647
Jun 1, 2026	0.45	0.45	0.41	0.43	0.43	-3.41%	401,785
May 29, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	470,027