Arianne Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.46	0.47	0.43	0.45	-	-2.17%	333,061
May 19, 2026	0.49	0.49	0.46	0.46	0.46	-1.08%	219,855
May 15, 2026	0.48	0.48	0.46	0.47	0.47	-4.12%	338,840
May 14, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	261,063
May 13, 2026	0.51	0.51	0.47	0.50	0.50	-1.00%	808,500
May 12, 2026	0.45	0.52	0.45	0.50	0.50	11.11%	1,374,090
May 11, 2026	0.45	0.46	0.43	0.45	0.45	4.65%	275,061
May 8, 2026	0.46	0.46	0.43	0.43	0.43	-3.37%	171,439
May 7, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	199,338
May 6, 2026	0.48	0.49	0.43	0.43	0.43	-4.44%	752,408
May 5, 2026	0.44	0.48	0.42	0.45	0.45	5.88%	1,204,678
May 4, 2026	0.41	0.43	0.40	0.43	0.43	4.94%	317,610
May 1, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	39,336
Apr 30, 2026	0.43	0.43	0.39	0.40	0.40	-2.44%	275,137
Apr 29, 2026	0.38	0.42	0.37	0.41	0.41	3.80%	452,956
Apr 28, 2026	0.41	0.43	0.38	0.40	0.40	-2.47%	252,252
Apr 27, 2026	0.43	0.43	0.37	0.41	0.41	-	727,241
Apr 24, 2026	0.36	0.43	0.36	0.41	0.41	9.46%	1,282,091
Apr 23, 2026	0.39	0.40	0.35	0.37	0.37	-3.90%	287,027
Apr 22, 2026	0.33	0.40	0.32	0.39	0.39	24.19%	983,796
Apr 21, 2026	0.34	0.35	0.31	0.31	0.31	1.64%	542,247
Apr 20, 2026	0.32	0.33	0.31	0.31	0.31	-1.61%	204,526
Apr 17, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	528,129
Apr 16, 2026	0.35	0.38	0.33	0.33	0.33	-2.94%	1,085,232
Apr 15, 2026	0.30	0.36	0.30	0.34	0.34	13.33%	1,357,830
Apr 14, 2026	0.30	0.30	0.28	0.30	0.30	5.26%	771,423
Apr 13, 2026	0.26	0.30	0.26	0.29	0.29	11.76%	662,005
Apr 10, 2026	0.26	0.28	0.26	0.26	0.26	-1.92%	256,980
Apr 9, 2026	0.26	0.27	0.26	0.26	0.26	-	243,478
Apr 8, 2026	0.26	0.26	0.25	0.26	0.26	4.00%	98,441
Apr 7, 2026	0.26	0.26	0.25	0.25	0.25	-	70,951
Apr 6, 2026	0.25	0.26	0.25	0.25	0.25	-	336,493
Apr 2, 2026	0.25	0.26	0.25	0.25	0.25	-	71,438
Apr 1, 2026	0.25	0.27	0.25	0.25	0.25	-	193,513
Mar 31, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	156,897
Mar 30, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	111,911
Mar 27, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	228,696
Mar 26, 2026	0.26	0.27	0.26	0.26	0.26	-	91,573
Mar 25, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	133,271
Mar 24, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	139,297
Mar 23, 2026	0.27	0.27	0.26	0.26	0.26	1.96%	235,328
Mar 20, 2026	0.27	0.27	0.26	0.26	0.26	-1.92%	316,888
Mar 19, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	243,615
Mar 18, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	92,054
Mar 17, 2026	0.27	0.27	0.26	0.26	0.26	1.96%	167,540
Mar 16, 2026	0.29	0.29	0.26	0.26	0.26	-5.56%	821,113
Mar 13, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	308,722
Mar 12, 2026	0.27	0.29	0.26	0.27	0.27	1.92%	875,674
Mar 11, 2026	0.26	0.26	0.24	0.26	0.26	4.00%	673,559
Mar 10, 2026	0.25	0.26	0.24	0.25	0.25	-	210,754