Arianne Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	47,032
Oct 8, 2026	0.28	0.32	0.28	0.30	0.30	5.36%	142,478
Oct 7, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	93,547
Oct 6, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	24,125
Oct 5, 2026	0.27	0.30	0.27	0.28	0.28	1.82%	38,498
Oct 2, 2026	0.29	0.29	0.26	0.28	0.28	-5.17%	44,936
Oct 1, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	13,606
Sep 30, 2026	0.30	0.31	0.26	0.28	0.28	-6.67%	423,941
Sep 29, 2026	0.31	0.31	0.29	0.30	0.30	-	13,097
Sep 28, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	91,619
Sep 25, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	30,600
Sep 24, 2026	0.32	0.32	0.31	0.31	0.31	-	4,578
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-	8,966
Sep 22, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	252,055
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	11,871
Sep 18, 2026	0.32	0.32	0.31	0.32	0.32	4.92%	14,052
Sep 17, 2026	0.31	0.33	0.30	0.31	0.31	1.67%	51,287
Sep 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	148,110
Sep 15, 2026	0.33	0.33	0.31	0.31	0.31	-	61,335
Sep 14, 2026	0.34	0.34	0.31	0.31	0.31	-7.46%	366,178
Sep 11, 2026	0.35	0.35	0.34	0.34	0.34	-0.74%	122,619
Sep 10, 2026	0.35	0.36	0.34	0.34	0.34	-2.17%	172,067
Sep 9, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	63,817
Sep 8, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	108,918
Sep 4, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	198,076
Sep 3, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	64,088
Sep 2, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	63,683
Sep 1, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	26,211
Aug 31, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	123,325
Aug 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	131,578
Aug 27, 2026	0.34	0.34	0.33	0.34	0.34	-	67,532
Aug 26, 2026	0.34	0.35	0.34	0.34	0.34	-	181,108
Aug 25, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	199,517
Aug 24, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	33,115
Aug 21, 2026	0.35	0.35	0.32	0.33	0.33	-1.49%	329,155
Aug 20, 2026	0.35	0.41	0.33	0.34	0.34	-1.47%	1,101,267
Aug 19, 2026	0.35	0.35	0.32	0.34	0.34	-1.45%	110,935
Aug 18, 2026	0.36	0.36	0.34	0.35	0.35	1.47%	207,827
Aug 17, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	209,306
Aug 14, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	141,320
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	20,162
Aug 12, 2026	0.31	0.33	0.30	0.32	0.32	4.92%	144,752
Aug 11, 2026	0.32	0.32	0.30	0.31	0.31	-	121,095
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