Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.405	0.410	0.405	0.405	0.405	13,784
2023-06-06	0.400	0.410	0.395	0.405	0.405	96,936
2023-06-05	0.395	0.410	0.380	0.380	0.380	722,991
2023-06-02	0.380	0.380	0.360	0.380	0.380	1,614,920
2023-06-01	0.385	0.395	0.385	0.395	0.395	43,185
2023-05-31	0.400	0.400	0.380	0.385	0.385	104,538
2023-05-30	0.385	0.395	0.380	0.380	0.380	512,500
2023-05-29	0.390	0.395	0.385	0.395	0.395	9,500
2023-05-26	0.380	0.395	0.380	0.395	0.395	53,250
2023-05-25	0.385	0.395	0.385	0.385	0.385	110,500
2023-05-24	0.390	0.395	0.380	0.395	0.395	95,201
2023-05-23	0.390	0.390	0.380	0.390	0.390	175,777
2023-05-19	0.375	0.390	0.375	0.390	0.390	97,076
2023-05-18	0.380	0.380	0.370	0.375	0.375	35,196
2023-05-17	0.380	0.380	0.365	0.370	0.370	59,850
2023-05-16	0.380	0.380	0.380	0.380	0.380	93,000
2023-05-15	0.360	0.385	0.360	0.385	0.385	16,600
2023-05-12	0.365	0.365	0.340	0.340	0.340	32,391
2023-05-11	0.370	0.370	0.345	0.345	0.345	40,490
2023-05-10	0.360	0.360	0.335	0.360	0.360	207,426
2023-05-09	0.380	0.380	0.360	0.360	0.360	218,365
2023-05-08	0.400	0.400	0.370	0.370	0.370	227,724
2023-05-05	0.390	0.390	0.390	0.390	0.390	3,112
2023-05-04	0.405	0.405	0.395	0.395	0.395	49,500
2023-05-03	0.390	0.390	0.390	0.390	0.390	15,957
2023-05-02	0.395	0.395	0.385	0.395	0.395	101,003
2023-05-01	0.435	0.435	0.390	0.400	0.400	110,639
2023-04-28	0.460	0.460	0.420	0.420	0.420	84,025
2023-04-27	0.445	0.455	0.440	0.445	0.445	100,196
2023-04-26	0.450	0.450	0.415	0.445	0.445	302,808
2023-04-25	0.475	0.480	0.450	0.450	0.450	214,421
2023-04-24	0.475	0.480	0.460	0.460	0.460	85,000
2023-04-21	0.470	0.475	0.470	0.475	0.475	4,200
2023-04-20	0.470	0.475	0.465	0.465	0.465	44,948
2023-04-19	0.475	0.475	0.475	0.475	0.475	34,313
2023-04-18	0.490	0.490	0.485	0.485	0.485	6,680
2023-04-17	0.485	0.490	0.485	0.490	0.490	43,435
2023-04-14	0.485	0.495	0.485	0.495	0.495	36,929
2023-04-13	0.475	0.485	0.470	0.480	0.480	27,278
2023-04-12	0.495	0.500	0.475	0.475	0.475	97,614
2023-04-11	0.490	0.500	0.490	0.490	0.490	71,541
2023-04-10	0.495	0.495	0.490	0.495	0.495	22,432
2023-04-05	0.480	0.480	0.465	0.465	0.465	81,501
2023-04-04	0.480	0.480	0.465	0.480	0.480	22,700
2023-04-03	0.460	0.495	0.460	0.475	0.475	250,795
2023-03-31	0.485	0.490	0.460	0.460	0.460	178,753
2023-03-30	0.455	0.480	0.450	0.480	0.480	289,932
2023-03-29	0.460	0.460	0.450	0.460	0.460	129,301
2023-03-28	0.455	0.460	0.450	0.450	0.450	173,899
2023-03-27	0.465	0.465	0.455	0.455	0.455	123,050
2023-03-24	0.470	0.470	0.455	0.455	0.455	154,000
2023-03-23	0.480	0.480	0.465	0.470	0.470	100,135
2023-03-22	0.485	0.485	0.470	0.475	0.475	150,300
2023-03-21	0.470	0.480	0.465	0.475	0.475	530,512
2023-03-20	0.460	0.475	0.445	0.455	0.455	251,925
2023-03-17	0.460	0.460	0.445	0.450	0.450	104,732
2023-03-16	0.460	0.495	0.440	0.450	0.450	329,135
2023-03-15	0.420	0.470	0.420	0.450	0.450	633,709
2023-03-14	0.410	0.420	0.400	0.410	0.410	106,059
2023-03-13	0.385	0.400	0.375	0.400	0.400	188,761

← NewerPage 15 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.