Arianne Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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