Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	0.435	0.450	0.435	0.450	0.450	114,649
2022-09-15	0.460	0.460	0.450	0.450	0.450	30,799
2022-09-14	0.445	0.460	0.440	0.460	0.460	83,320
2022-09-13	0.435	0.455	0.435	0.450	0.450	67,577
2022-09-12	0.425	0.460	0.425	0.440	0.440	169,113
2022-09-09	0.428	0.428	0.415	0.420	0.420	52,441
2022-09-08	0.440	0.440	0.415	0.420	0.420	90,048
2022-09-07	0.445	0.460	0.425	0.425	0.425	172,304
2022-09-06	0.470	0.475	0.435	0.435	0.435	140,967
2022-09-02	0.480	0.495	0.470	0.470	0.470	157,184
2022-09-01	0.480	0.485	0.470	0.485	0.485	264,518
2022-08-31	0.480	0.490	0.470	0.480	0.480	247,736
2022-08-30	0.475	0.475	0.470	0.470	0.470	55,275
2022-08-29	0.470	0.480	0.450	0.470	0.470	172,960
2022-08-26	0.480	0.490	0.470	0.470	0.470	152,386
2022-08-25	0.455	0.480	0.450	0.480	0.480	193,147
2022-08-24	0.460	0.460	0.445	0.450	0.450	78,274
2022-08-23	0.425	0.450	0.425	0.445	0.445	262,030
2022-08-22	0.430	0.435	0.415	0.425	0.425	86,542
2022-08-19	0.425	0.440	0.425	0.430	0.430	43,314
2022-08-18	0.430	0.440	0.430	0.435	0.435	9,062
2022-08-17	0.430	0.460	0.420	0.450	0.450	161,458
2022-08-16	0.460	0.460	0.420	0.420	0.420	352,543
2022-08-15	0.485	0.485	0.460	0.460	0.460	51,705
2022-08-12	0.500	0.500	0.480	0.485	0.485	92,562
2022-08-11	0.495	0.520	0.480	0.495	0.495	109,378
2022-08-10	0.495	0.495	0.485	0.485	0.485	12,080
2022-08-09	0.490	0.495	0.485	0.495	0.495	14,829
2022-08-08	0.470	0.495	0.470	0.480	0.480	56,720
2022-08-05	0.440	0.470	0.440	0.470	0.470	41,681
2022-08-04	0.460	0.460	0.435	0.435	0.435	29,973
2022-08-03	0.465	0.465	0.435	0.440	0.440	132,500
2022-08-02	0.445	0.445	0.415	0.440	0.440	101,036
2022-07-29	0.450	0.450	0.430	0.430	0.430	13,415
2022-07-28	0.445	0.445	0.440	0.440	0.440	21,977
2022-07-27	0.455	0.455	0.420	0.425	0.425	169,414
2022-07-26	0.500	0.500	0.450	0.455	0.455	97,509
2022-07-25	0.495	0.500	0.485	0.485	0.485	19,747
2022-07-22	0.485	0.503	0.475	0.480	0.480	134,793
2022-07-21	0.470	0.490	0.465	0.485	0.485	62,459
2022-07-20	0.460	0.480	0.460	0.465	0.465	62,420
2022-07-19	0.460	0.470	0.445	0.455	0.455	76,941
2022-07-18	0.415	0.475	0.405	0.455	0.455	157,272
2022-07-15	0.425	0.425	0.400	0.415	0.415	81,100
2022-07-14	0.440	0.440	0.405	0.410	0.410	140,115
2022-07-13	0.405	0.435	0.400	0.430	0.430	148,280
2022-07-12	0.435	0.435	0.400	0.400	0.400	229,625
2022-07-11	0.470	0.480	0.440	0.440	0.440	132,929
2022-07-08	0.475	0.480	0.450	0.455	0.455	128,791
2022-07-07	0.490	0.500	0.480	0.485	0.485	128,637
2022-07-06	0.470	0.480	0.450	0.480	0.480	159,043
2022-07-05	0.520	0.520	0.470	0.480	0.480	189,772
2022-07-04	0.500	0.520	0.480	0.480	0.480	118,213
2022-06-30	0.510	0.520	0.475	0.475	0.475	224,382
2022-06-29	0.520	0.520	0.510	0.510	0.510	58,421
2022-06-28	0.550	0.550	0.500	0.500	0.500	182,723
2022-06-27	0.550	0.570	0.550	0.555	0.555	49,896
2022-06-24	0.520	0.550	0.510	0.520	0.520	279,779
2022-06-23	0.550	0.550	0.480	0.510	0.510	472,515
2022-06-22	0.590	0.590	0.560	0.570	0.570	68,241

← NewerPage 18 of 21 · 1,248 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.