Skip to main content
Arianne Phosphate Inc. (TSXV:DAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
0.00 (0.00%)
At close: Dec 5, 2025

Arianne Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.220.220.200.200.20-4.88%173,071
Oct 9, 20250.220.220.210.210.21-2.38%207,899
Oct 8, 20250.220.240.210.210.21-2.33%438,428
Oct 7, 20250.250.250.220.220.22-8.51%307,306
Oct 6, 20250.220.290.210.240.2411.90%830,641
Oct 3, 20250.210.240.200.210.21-455,649
Oct 2, 20250.200.220.200.210.21-4.55%140,193
Oct 1, 20250.250.250.220.220.22-8.33%623,713
Sep 30, 20250.180.250.180.240.2437.14%829,377
Sep 29, 20250.170.180.170.180.18-131,567
Sep 26, 20250.180.180.170.180.182.94%44,000
Sep 25, 20250.160.170.160.170.173.03%166,192
Sep 24, 20250.170.170.170.170.17-84,645
Sep 23, 20250.180.180.170.170.17-53,597
Sep 22, 20250.170.170.170.170.17-2.94%48,616
Sep 19, 20250.160.180.160.170.173.03%254,300
Sep 18, 20250.170.170.170.170.17-145,523
Sep 17, 20250.170.180.170.170.17-2.94%164,461
Sep 16, 20250.180.180.170.170.17-2.86%7,390
Sep 15, 20250.180.180.170.180.18-2.78%176,738
Sep 12, 20250.160.180.160.180.189.09%522,421
Sep 11, 20250.160.170.160.170.176.45%9,457
Sep 10, 20250.160.160.160.160.16-94,950
Sep 9, 20250.170.170.160.160.16-3.13%7,800
Sep 8, 20250.160.160.150.160.163.23%450,532
Sep 5, 20250.160.160.160.160.16-134,171
Sep 4, 20250.150.160.150.160.16-3.13%102,840
Sep 3, 20250.160.160.160.160.163.23%10,785
Sep 2, 20250.160.160.150.160.16-3.13%55,201
Aug 29, 20250.160.160.160.160.16-48,520
Aug 28, 20250.160.160.160.160.163.23%113,000
Aug 27, 20250.160.160.160.160.16-3.13%17,493
Aug 26, 20250.160.160.150.160.163.23%95,266
Aug 25, 20250.160.160.160.160.16-66,000
Aug 22, 20250.150.160.150.160.16-27,910
Aug 21, 20250.160.160.150.160.16-57,394
Aug 20, 20250.160.160.160.160.16-4,778
Aug 19, 20250.160.160.150.160.163.33%33,707
Aug 18, 20250.160.160.150.150.15-6.25%59,850
Aug 15, 20250.160.160.150.160.163.23%28,500
Aug 13, 20250.170.170.160.160.16-3.13%11,454
Aug 12, 20250.150.160.150.160.166.67%247,222
Aug 11, 20250.150.150.150.150.15-97,092
Aug 8, 20250.150.150.150.150.15-3.23%28,047
Aug 7, 20250.160.160.160.160.163.33%3,005
Aug 6, 20250.160.160.150.150.15-42,032
Aug 5, 20250.160.160.150.150.15-22,626
Aug 1, 20250.150.150.150.150.15-3.23%8,200
Jul 31, 20250.160.160.160.160.16-3.13%13,881
Jul 30, 20250.160.160.150.160.16-18,499
Jul 29, 20250.170.170.160.160.16-79,500
Jul 28, 20250.160.160.160.160.16-3.03%30,100
Jul 25, 20250.160.170.160.170.176.45%171,321
Jul 24, 20250.160.160.150.160.16-1,078,316
Jul 23, 20250.170.170.160.160.16-6.06%426,284
Jul 22, 20250.180.180.170.170.17-5.71%24,372
Jul 21, 20250.170.180.160.180.182.94%1,455,500
Jul 18, 20250.180.180.160.170.17-2.86%1,092,587
Jul 17, 20250.180.180.180.180.18-22,000
Jul 16, 20250.190.190.180.180.18-2.78%64,633
Jul 15, 20250.190.190.180.180.18-5.26%51,030