Skip to main content
Arianne Phosphate Inc. (TSXV:DAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
-0.005 (-1.96%)
Mar 9, 2026, 3:58 PM EST

Arianne Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.280.240.260.2610.87%764,736
Mar 5, 20260.250.250.220.230.23-8.00%652,226
Mar 4, 20260.250.260.250.250.252.04%162,054
Mar 3, 20260.240.250.240.250.25-2.00%86,729
Mar 2, 20260.250.250.250.250.25-222,621
Feb 27, 20260.250.260.240.250.25-517,660
Feb 26, 20260.250.260.250.250.252.04%195,082
Feb 25, 20260.250.250.240.250.25-201,305
Feb 24, 20260.250.260.240.250.254.26%213,102
Feb 23, 20260.250.250.240.240.24-4.08%209,635
Feb 20, 20260.250.250.240.250.252.08%127,469
Feb 19, 20260.240.250.240.240.246.67%84,182
Feb 18, 20260.230.230.230.230.23-43,713
Feb 17, 20260.240.250.230.230.23-8.16%191,551
Feb 13, 20260.250.250.230.250.25-2.00%92,313
Feb 12, 20260.240.250.240.250.258.70%24,687
Feb 11, 20260.250.250.230.230.23-6.12%196,908
Feb 10, 20260.270.270.250.250.25-7.55%219,463
Feb 9, 20260.250.270.240.270.2710.42%140,941
Feb 6, 20260.260.260.240.240.24-2.04%233,374
Feb 5, 20260.260.270.240.250.25-3.92%442,399
Feb 4, 20260.270.270.250.260.26-7.27%207,006
Feb 3, 20260.270.280.270.280.281.85%37,630
Feb 2, 20260.270.280.270.270.27-3.57%140,452
Jan 30, 20260.300.300.270.280.28-3.45%530,657
Jan 29, 20260.300.310.280.290.29-562,281
Jan 28, 20260.280.300.280.290.297.41%469,253
Jan 27, 20260.280.280.250.270.27-210,992
Jan 26, 20260.290.310.270.270.27-737,472
Jan 23, 20260.220.300.220.270.2722.73%1,686,061
Jan 22, 20260.220.230.210.220.222.33%512,104
Jan 21, 20260.230.230.220.220.22-4.44%154,711
Jan 20, 20260.220.230.220.230.232.27%115,160
Jan 19, 20260.220.230.220.220.22-249,667
Jan 16, 20260.220.220.210.220.222.33%60,458
Jan 15, 20260.210.220.210.220.22-102,323
Jan 14, 20260.220.220.210.220.22-2.27%126,828
Jan 13, 20260.220.220.210.220.224.76%206,290
Jan 12, 20260.210.220.210.210.217.69%225,822
Jan 9, 20260.200.200.200.200.20-2.50%168,468
Jan 8, 20260.210.210.200.200.20-235,670
Jan 7, 20260.210.210.200.200.20-165,843
Jan 6, 20260.200.210.200.200.20-315,061
Jan 5, 20260.210.210.200.200.20-2.44%134,852
Jan 2, 20260.210.210.200.210.21-64,918
Dec 31, 20250.200.210.200.210.212.50%32,750
Dec 30, 20250.210.210.200.200.20-2.44%164,981
Dec 29, 20250.190.220.190.210.217.89%353,984
Dec 24, 20250.190.190.190.190.19-32,060
Dec 23, 20250.200.200.190.190.19-2.56%386,608
Dec 22, 20250.210.210.200.200.20-9.30%322,276
Dec 19, 20250.220.220.210.220.222.38%254,899
Dec 18, 20250.230.230.210.210.21-6.67%277,105
Dec 17, 20250.220.230.220.230.234.65%173,754
Dec 16, 20250.210.220.210.220.22-80,072
Dec 15, 20250.220.220.210.220.22-99,998
Dec 12, 20250.220.220.210.220.222.38%92,502
Dec 11, 20250.220.220.210.210.21-54,629
Dec 10, 20250.220.220.210.210.21-67,443
Dec 9, 20250.220.220.210.210.21-2.33%139,734
Dec 8, 20250.210.220.210.220.224.88%176,959
Dec 5, 20250.220.220.210.210.21-50,123
Dec 4, 20250.220.220.210.210.21-4.65%260,314
Dec 3, 20250.220.220.210.220.22-2.27%72,883
Dec 2, 20250.230.230.220.220.22-100,211
Dec 1, 20250.230.230.210.220.222.33%194,930
Nov 28, 20250.230.230.210.220.22-53,369
Nov 27, 20250.220.220.210.220.224.88%63,722
Nov 26, 20250.240.240.200.210.21-6.82%239,711
Nov 25, 20250.210.230.210.220.222.33%304,222
Nov 24, 20250.200.230.190.220.2210.26%439,106
Nov 21, 20250.190.200.190.200.205.41%254,508
Nov 20, 20250.190.190.190.190.19-2.63%111,326
Nov 19, 20250.220.220.190.190.19-5.00%352,911
Nov 18, 20250.220.220.200.200.20-6.98%89,778
Nov 17, 20250.210.230.200.220.224.88%511,062
Nov 14, 20250.210.210.200.210.21-270,580
Nov 13, 20250.220.220.200.210.212.50%244,809
Nov 12, 20250.220.220.200.200.20-232,152
Nov 11, 20250.230.230.200.200.20-11.11%83,899
Nov 10, 20250.200.240.200.230.2318.42%894,287
Nov 7, 20250.190.190.190.190.192.70%135,500
Nov 6, 20250.200.200.180.190.19-197,292
Nov 5, 20250.200.200.190.190.19-2.63%230,310
Nov 4, 20250.220.220.190.190.19-11.63%161,208
Nov 3, 20250.200.220.200.220.227.50%135,699
Oct 31, 20250.190.200.190.200.202.56%16,218
Oct 30, 20250.200.200.200.200.20-42,575
Oct 29, 20250.200.210.200.200.20-39,475
Oct 28, 20250.200.210.200.200.202.63%106,050
Oct 27, 20250.220.220.190.190.19-9.52%265,290
Oct 24, 20250.210.210.210.210.215.00%7,400
Oct 23, 20250.210.210.200.200.20-2.44%118,171
Oct 22, 20250.220.220.190.210.21-6.82%209,701
Oct 21, 20250.240.250.220.220.22-6.38%205,492
Oct 20, 20250.230.260.230.240.244.44%343,114
Oct 17, 20250.240.250.230.230.23-2.17%304,595
Oct 16, 20250.240.250.230.230.23-4.17%307,388
Oct 15, 20250.230.250.230.240.246.67%446,968
Oct 14, 20250.210.230.200.230.2315.38%216,636