Skip to main content
Arianne Phosphate Inc. (TSXV:DAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.395
-0.010 (-2.47%)
Apr 28, 2026, 3:17 PM EST

Arianne Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.430.430.370.410.41-726,241
Apr 24, 20260.360.430.360.410.419.46%1,282,091
Apr 23, 20260.390.400.350.370.37-3.90%287,027
Apr 22, 20260.330.400.320.390.3924.19%983,796
Apr 21, 20260.340.350.310.310.311.64%542,247
Apr 20, 20260.320.330.310.310.31-1.61%204,526
Apr 17, 20260.340.340.310.310.31-6.06%528,129
Apr 16, 20260.350.380.330.330.33-2.94%1,085,232
Apr 15, 20260.300.360.300.340.3413.33%1,357,830
Apr 14, 20260.300.300.280.300.305.26%771,423
Apr 13, 20260.260.300.260.290.2911.76%662,005
Apr 10, 20260.260.280.260.260.26-1.92%256,980
Apr 9, 20260.260.270.260.260.26-243,478
Apr 8, 20260.260.260.250.260.264.00%98,441
Apr 7, 20260.260.260.250.250.25-70,951
Apr 6, 20260.250.260.250.250.25-336,493
Apr 2, 20260.250.260.250.250.25-71,438
Apr 1, 20260.250.270.250.250.25-193,513
Mar 31, 20260.260.260.250.250.25-1.96%156,897
Mar 30, 20260.260.260.250.260.262.00%111,911
Mar 27, 20260.260.260.250.250.25-1.96%228,696
Mar 26, 20260.260.270.260.260.26-91,573
Mar 25, 20260.270.270.260.260.26-3.77%133,271
Mar 24, 20260.260.270.260.270.271.92%139,297
Mar 23, 20260.270.270.260.260.261.96%235,328
Mar 20, 20260.270.270.260.260.26-1.92%316,888
Mar 19, 20260.270.270.260.260.26-1.89%243,615
Mar 18, 20260.270.270.260.270.271.92%92,054
Mar 17, 20260.270.270.260.260.261.96%167,540
Mar 16, 20260.290.290.260.260.26-5.56%821,113
Mar 13, 20260.280.280.270.270.271.89%308,722
Mar 12, 20260.270.290.260.270.271.92%875,674
Mar 11, 20260.260.260.240.260.264.00%673,559
Mar 10, 20260.250.260.240.250.25-210,754
Mar 9, 20260.260.270.240.250.25-1.96%346,959
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