Arianne Phosphate Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.305	0.305	0.280	0.290	0.290	81,552
2024-02-26	0.310	0.330	0.285	0.315	0.315	198,419
2024-02-23	0.310	0.320	0.310	0.320	0.320	13,200
2024-02-22	0.325	0.330	0.305	0.310	0.310	204,949
2024-02-21	0.350	0.350	0.320	0.330	0.330	74,205
2024-02-20	0.330	0.350	0.330	0.340	0.340	43,150
2024-02-16	0.340	0.350	0.330	0.330	0.330	33,810
2024-02-15	0.345	0.345	0.330	0.340	0.340	98,400
2024-02-14	0.315	0.340	0.315	0.340	0.340	46,525
2024-02-13	0.335	0.335	0.335	0.335	0.335	1,000
2024-02-12	0.330	0.330	0.320	0.330	0.330	63,517
2024-02-09	0.330	0.330	0.320	0.325	0.325	78,968
2024-02-08	0.325	0.330	0.320	0.330	0.330	59,141
2024-02-07	0.335	0.360	0.330	0.330	0.330	177,872
2024-02-06	0.355	0.355	0.340	0.350	0.350	65,000
2024-02-05	0.390	0.390	0.350	0.350	0.350	214,565
2024-02-02	0.395	0.395	0.350	0.385	0.385	145,204
2024-02-01	0.410	0.410	0.370	0.395	0.395	226,914
2024-01-31	0.390	0.425	0.385	0.410	0.410	377,152
2024-01-30	0.360	0.390	0.345	0.390	0.390	287,937
2024-01-29	0.320	0.360	0.320	0.340	0.340	92,652
2024-01-26	0.340	0.375	0.315	0.340	0.340	403,801
2024-01-25	0.300	0.350	0.295	0.340	0.340	130,136
2024-01-24	0.310	0.345	0.300	0.310	0.310	345,430
2024-01-23	0.270	0.350	0.265	0.330	0.330	836,264
2024-01-22	0.200	0.275	0.190	0.275	0.275	461,152
2024-01-19	0.205	0.205	0.195	0.195	0.195	230,050
2024-01-18	0.200	0.200	0.195	0.195	0.195	28,080
2024-01-17	0.200	0.205	0.195	0.195	0.195	248,278
2024-01-16	0.210	0.210	0.200	0.200	0.200	222,245
2024-01-15	0.200	0.200	0.200	0.200	0.200	18,039
2024-01-12	0.210	0.210	0.205	0.210	0.210	25,730
2024-01-11	0.220	0.225	0.200	0.205	0.205	162,406
2024-01-10	0.225	0.230	0.220	0.220	0.220	76,774
2024-01-09	0.235	0.240	0.225	0.240	0.240	37,600
2024-01-08	0.240	0.240	0.220	0.235	0.235	66,750
2024-01-05	0.235	0.235	0.225	0.225	0.225	41,450
2024-01-04	0.245	0.245	0.230	0.240	0.240	19,000
2024-01-03	0.245	0.245	0.225	0.240	0.240	93,212
2024-01-02	0.250	0.255	0.250	0.250	0.250	32,175
2023-12-29	0.240	0.260	0.240	0.260	0.260	136,028
2023-12-28	0.240	0.250	0.240	0.245	0.245	135,700
2023-12-27	0.240	0.250	0.240	0.245	0.245	157,796
2023-12-22	0.250	0.250	0.240	0.250	0.250	62,003
2023-12-21	0.275	0.275	0.240	0.240	0.240	469,850
2023-12-20	0.255	0.260	0.255	0.260	0.260	31,200
2023-12-19	0.255	0.260	0.245	0.260	0.260	198,791
2023-12-18	0.265	0.280	0.255	0.260	0.260	53,533
2023-12-15	0.275	0.275	0.260	0.260	0.260	69,876
2023-12-14	0.300	0.300	0.265	0.265	0.265	118,561
2023-12-13	0.300	0.300	0.280	0.290	0.290	14,135
2023-12-12	0.265	0.300	0.265	0.300	0.300	472,980
2023-12-11	0.295	0.295	0.275	0.290	0.290	30,213
2023-12-08	0.310	0.310	0.285	0.290	0.290	45,649
2023-12-07	0.300	0.320	0.300	0.315	0.315	30,750
2023-12-06	0.340	0.340	0.310	0.330	0.330	181,445
2023-12-05	0.280	0.340	0.275	0.340	0.340	402,883
2023-12-04	0.270	0.285	0.255	0.280	0.280	215,128
2023-12-01	0.240	0.265	0.240	0.245	0.245	89,907
2023-11-30	0.245	0.245	0.240	0.245	0.245	56,543

← NewerPage 12 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.