Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.320	0.325	0.320	0.325	0.325	43,615
2023-08-31	0.320	0.325	0.310	0.325	0.325	18,600
2023-08-30	0.320	0.320	0.310	0.315	0.315	70,442
2023-08-29	0.320	0.325	0.310	0.315	0.315	115,663
2023-08-28	0.325	0.325	0.315	0.320	0.320	79,261
2023-08-25	0.340	0.340	0.325	0.325	0.325	52,197
2023-08-24	0.345	0.345	0.320	0.320	0.320	111,774
2023-08-23	0.340	0.355	0.340	0.345	0.345	44,827
2023-08-22	0.350	0.360	0.345	0.345	0.345	15,003
2023-08-21	0.360	0.360	0.350	0.350	0.350	7,555
2023-08-18	0.350	0.350	0.335	0.350	0.350	66,550
2023-08-17	0.335	0.335	0.330	0.335	0.335	34,470
2023-08-16	0.345	0.355	0.340	0.340	0.340	104,040
2023-08-15	0.350	0.360	0.350	0.355	0.355	319,683
2023-08-14	0.365	0.365	0.345	0.345	0.345	100,232
2023-08-11	0.370	0.375	0.360	0.365	0.365	49,551
2023-08-10	0.380	0.380	0.375	0.380	0.380	48,226
2023-08-09	0.365	0.385	0.365	0.380	0.380	86,541
2023-08-08	0.375	0.375	0.365	0.375	0.375	37,868
2023-08-04	0.375	0.385	0.365	0.385	0.385	69,300
2023-08-03	0.390	0.390	0.380	0.380	0.380	44,863
2023-08-02	0.385	0.385	0.375	0.385	0.385	146,797
2023-08-01	0.375	0.395	0.375	0.390	0.390	140,743
2023-07-31	0.385	0.385	0.380	0.380	0.380	5,368
2023-07-28	0.380	0.390	0.380	0.390	0.390	71,700
2023-07-27	0.400	0.405	0.380	0.390	0.390	95,709
2023-07-26	0.400	0.400	0.385	0.385	0.385	66,083
2023-07-25	0.390	0.390	0.385	0.390	0.390	288,275
2023-07-24	0.370	0.390	0.370	0.390	0.390	245,291
2023-07-21	0.350	0.370	0.350	0.370	0.370	99,735
2023-07-20	0.350	0.355	0.345	0.345	0.345	35,007
2023-07-19	0.355	0.360	0.345	0.345	0.345	42,250
2023-07-18	0.370	0.370	0.350	0.360	0.360	103,924
2023-07-17	0.370	0.370	0.365	0.365	0.365	8,646
2023-07-14	0.380	0.380	0.380	0.380	0.380	6,000
2023-07-13	0.365	0.380	0.355	0.380	0.380	87,420
2023-07-12	0.370	0.385	0.370	0.385	0.385	86,000
2023-07-11	0.390	0.390	0.365	0.375	0.375	76,750
2023-07-10	0.380	0.390	0.380	0.390	0.390	90,585
2023-07-07	0.385	0.390	0.380	0.390	0.390	19,551
2023-07-06	0.400	0.400	0.390	0.390	0.390	15,708
2023-07-05	0.385	0.400	0.385	0.395	0.395	25,500
2023-07-04	0.390	0.400	0.370	0.380	0.380	114,305
2023-06-30	0.415	0.420	0.395	0.395	0.395	223,045
2023-06-29	0.420	0.420	0.405	0.410	0.410	237,500
2023-06-28	0.425	0.425	0.420	0.420	0.420	48,049
2023-06-27	0.410	0.435	0.410	0.435	0.435	141,159
2023-06-26	0.400	0.420	0.380	0.420	0.420	246,583
2023-06-23	0.380	0.390	0.355	0.390	0.390	236,024
2023-06-22	0.385	0.390	0.380	0.385	0.385	113,525
2023-06-21	0.375	0.385	0.375	0.385	0.385	91,000
2023-06-20	0.370	0.385	0.370	0.385	0.385	99,790
2023-06-19	0.380	0.380	0.380	0.380	0.380	13,000
2023-06-16	0.370	0.380	0.370	0.380	0.380	46,005
2023-06-15	0.375	0.375	0.360	0.375	0.375	26,287
2023-06-14	0.370	0.370	0.360	0.360	0.360	38,454
2023-06-13	0.365	0.370	0.365	0.365	0.365	22,175
2023-06-12	0.375	0.380	0.360	0.360	0.360	46,511
2023-06-09	0.405	0.405	0.380	0.380	0.380	46,327
2023-06-08	0.405	0.410	0.400	0.400	0.400	9,976

← NewerPage 14 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.