Arianne Phosphate Inc. DAN
TSXV · Canada · Non-Energy Minerals
CAD 0.2750-0.01 (-5.17%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.28 | -5.17% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 44.94K |
| 2026-10-01 | CAD 0.29 | +3.57% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 13.60K |
| 2026-09-30 | CAD 0.28 | -6.67% | CAD 0.30 | CAD 0.31 | CAD 0.26 | 423.90K |
| 2026-09-29 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 13.10K |
| 2026-09-28 | CAD 0.30 | -3.23% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 91.60K |
| 2026-09-25 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 30.60K |
| 2026-09-24 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 4.60K |
| 2026-09-23 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 9.00K |
| 2026-09-22 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 252.10K |
| 2026-09-21 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 11.90K |
| 2026-09-18 | CAD 0.32 | +3.23% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 14.10K |
| 2026-09-17 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.33 | CAD 0.30 | 51.30K |
| 2026-09-16 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 148.10K |
| 2026-09-15 | CAD 0.31 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 61.30K |
| 2026-09-14 | CAD 0.31 | -8.82% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 366.20K |
| 2026-09-11 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 122.60K |
| 2026-09-10 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 172.10K |
| 2026-09-09 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 63.80K |
| 2026-09-08 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 108.90K |
| 2026-09-04 | CAD 0.36 | +5.88% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 198.10K |
| 2026-09-03 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.35 | CAD 0.33 | 64.10K |
| 2026-09-02 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 63.70K |
| 2026-09-01 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 26.20K |
| 2026-08-31 | CAD 0.35 | +6.06% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 123.30K |
| 2026-08-28 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 131.60K |
| 2026-08-27 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 67.50K |
| 2026-08-26 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 181.10K |
| 2026-08-25 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 199.50K |
| 2026-08-24 | CAD 0.34 | +3.03% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 33.10K |
| 2026-08-21 | CAD 0.33 | -2.94% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 329.20K |
| 2026-08-20 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.41 | CAD 0.33 | 1.10M |
| 2026-08-19 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 110.90K |
| 2026-08-18 | CAD 0.35 | +2.94% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 207.80K |
| 2026-08-17 | CAD 0.34 | +3.03% | CAD 0.33 | CAD 0.35 | CAD 0.33 | 209.30K |
| 2026-08-14 | CAD 0.33 | 0.00% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 141.30K |
| 2026-08-13 | CAD 0.33 | +3.13% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 20.20K |
| 2026-08-12 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.33 | CAD 0.30 | 144.80K |
| 2026-08-11 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 121.10K |
| 2026-08-10 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 134.20K |
| 2026-08-07 | CAD 0.31 | -8.82% | CAD 0.35 | CAD 0.35 | CAD 0.28 | 479.20K |
| 2026-08-06 | CAD 0.34 | +6.25% | CAD 0.32 | CAD 0.37 | CAD 0.32 | 332.80K |
| 2026-08-05 | CAD 0.32 | +14.29% | CAD 0.29 | CAD 0.32 | CAD 0.29 | 222.70K |
| 2026-08-04 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.24 | 330.80K |
| 2026-07-31 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 18.70K |
| 2026-07-30 | CAD 0.28 | -6.67% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 114.90K |
| 2026-07-29 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.31 | CAD 0.30 | 57.50K |
| 2026-07-28 | CAD 0.31 | +3.33% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 224.90K |
| 2026-07-27 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 28.60K |
| 2026-07-24 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 43.50K |
| 2026-07-23 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 7.20K |
| 2026-07-22 | CAD 0.30 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 101.40K |
| 2026-07-21 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 57.60K |
| 2026-07-20 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 58.40K |
| 2026-07-17 | CAD 0.31 | +6.90% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 55.80K |
| 2026-07-16 | CAD 0.29 | -6.45% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 158.30K |
| 2026-07-15 | CAD 0.31 | -6.06% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 90.10K |
| 2026-07-14 | CAD 0.33 | +6.45% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 54.80K |
| 2026-07-13 | CAD 0.31 | -6.06% | CAD 0.33 | CAD 0.34 | CAD 0.31 | 148.70K |
| 2026-07-10 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 152.90K |
| 2026-07-09 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 19.60K |
| 2026-07-08 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 303.80K |
| 2026-07-07 | CAD 0.34 | -5.56% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 44.50K |
| 2026-07-06 | CAD 0.36 | 0.00% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 147.00K |
| 2026-07-03 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 24.50K |
| 2026-07-02 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 567.90K |
| 2026-06-30 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 62.50K |
| 2026-06-29 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 40.00K |
| 2026-06-26 | CAD 0.36 | +2.86% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 56.10K |
| 2026-06-25 | CAD 0.35 | +6.06% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 137.00K |
| 2026-06-24 | CAD 0.33 | -8.33% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 157.90K |
| 2026-06-23 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 173.20K |
| 2026-06-22 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 47.40K |
| 2026-06-19 | CAD 0.37 | +2.78% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 184.70K |
| 2026-06-18 | CAD 0.36 | -5.26% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 283.80K |
| 2026-06-17 | CAD 0.38 | +2.70% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 217.60K |
| 2026-06-16 | CAD 0.37 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 102.80K |
| 2026-06-15 | CAD 0.37 | -2.63% | CAD 0.41 | CAD 0.41 | CAD 0.37 | 223.90K |
| 2026-06-12 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 183.30K |
| 2026-06-11 | CAD 0.38 | +5.56% | CAD 0.34 | CAD 0.38 | CAD 0.34 | 181.50K |
| 2026-06-10 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 141.70K |
| 2026-06-09 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.39 | CAD 0.35 | 437.10K |
| 2026-06-08 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 411.80K |
| 2026-06-05 | CAD 0.39 | -7.14% | CAD 0.42 | CAD 0.42 | CAD 0.38 | 623.80K |
| 2026-06-04 | CAD 0.42 | -4.55% | CAD 0.43 | CAD 0.45 | CAD 0.42 | 96.10K |
| 2026-06-03 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 233.80K |
| 2026-06-02 | CAD 0.45 | +4.65% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 233.60K |
| 2026-06-01 | CAD 0.43 | -2.27% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 401.80K |
| 2026-05-29 | CAD 0.44 | +2.33% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 470.00K |
| 2026-05-28 | CAD 0.43 | -6.52% | CAD 0.48 | CAD 0.48 | CAD 0.43 | 775.20K |
| 2026-05-27 | CAD 0.46 | -4.17% | CAD 0.49 | CAD 0.50 | CAD 0.46 | 717.90K |