Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.650	0.670	0.640	0.670	0.670	245,852
2022-03-24	0.630	0.680	0.610	0.620	0.620	490,301
2022-03-23	0.610	0.630	0.600	0.610	0.610	239,031
2022-03-22	0.640	0.640	0.600	0.610	0.610	528,378
2022-03-21	0.630	0.650	0.610	0.630	0.630	580,940
2022-03-18	0.550	0.610	0.540	0.600	0.600	286,724
2022-03-17	0.540	0.560	0.530	0.540	0.540	131,677
2022-03-16	0.570	0.570	0.510	0.530	0.530	332,348
2022-03-15	0.560	0.570	0.550	0.560	0.560	219,565
2022-03-14	0.620	0.630	0.550	0.570	0.570	1,458,084
2022-03-11	0.640	0.640	0.580	0.610	0.610	294,593
2022-03-10	0.620	0.640	0.610	0.630	0.630	186,786
2022-03-09	0.680	0.690	0.600	0.600	0.600	383,923
2022-03-08	0.680	0.720	0.630	0.660	0.660	1,275,882
2022-03-07	0.630	0.730	0.620	0.670	0.670	1,647,017
2022-03-04	0.550	0.610	0.550	0.580	0.580	787,404
2022-03-03	0.540	0.560	0.530	0.540	0.540	452,948
2022-03-02	0.510	0.520	0.510	0.520	0.520	62,338
2022-03-01	0.520	0.540	0.470	0.490	0.490	201,459
2022-02-28	0.520	0.560	0.510	0.510	0.510	232,912
2022-02-25	0.510	0.560	0.510	0.520	0.520	402,993
2022-02-24	0.480	0.510	0.480	0.510	0.510	116,706
2022-02-23	0.450	0.500	0.450	0.495	0.495	271,585
2022-02-22	0.470	0.470	0.430	0.435	0.435	229,742
2022-02-18	0.490	0.490	0.445	0.455	0.455	288,173
2022-02-17	0.495	0.500	0.490	0.490	0.490	60,543
2022-02-16	0.490	0.500	0.480	0.500	0.500	45,137
2022-02-15	0.490	0.510	0.480	0.480	0.480	24,143
2022-02-14	0.510	0.510	0.480	0.485	0.485	152,850
2022-02-11	0.510	0.510	0.485	0.485	0.485	299,044
2022-02-10	0.530	0.530	0.510	0.510	0.510	121,185
2022-02-09	0.510	0.530	0.500	0.530	0.530	85,093
2022-02-08	0.550	0.560	0.490	0.500	0.500	566,404
2022-02-07	0.570	0.570	0.550	0.560	0.560	203,476
2022-02-04	0.570	0.570	0.560	0.570	0.570	68,465
2022-02-03	0.560	0.570	0.550	0.550	0.550	140,265
2022-02-02	0.580	0.580	0.550	0.570	0.570	137,628
2022-02-01	0.550	0.580	0.550	0.570	0.570	252,641
2022-01-31	0.520	0.550	0.520	0.550	0.550	105,781
2022-01-28	0.530	0.530	0.510	0.510	0.510	59,145
2022-01-27	0.570	0.570	0.520	0.520	0.520	159,029
2022-01-26	0.550	0.570	0.550	0.560	0.560	102,947
2022-01-25	0.560	0.560	0.540	0.550	0.550	55,332
2022-01-24	0.520	0.540	0.500	0.540	0.540	87,805
2022-01-21	0.560	0.570	0.520	0.540	0.540	254,096
2022-01-20	0.570	0.590	0.560	0.580	0.580	138,353
2022-01-19	0.590	0.590	0.560	0.560	0.560	81,770
2022-01-18	0.560	0.580	0.560	0.580	0.580	302,879
2022-01-17	0.540	0.570	0.530	0.540	0.540	177,283
2022-01-14	0.530	0.540	0.510	0.530	0.530	85,150
2022-01-13	0.445	0.550	0.445	0.550	0.550	400,410
2022-01-12	0.455	0.460	0.450	0.455	0.455	43,971
2022-01-11	0.440	0.450	0.440	0.450	0.450	25,575
2022-01-10	0.430	0.440	0.430	0.435	0.435	11,930
2022-01-07	0.445	0.445	0.410	0.430	0.430	155,300
2022-01-06	0.435	0.435	0.420	0.430	0.430	99,811
2022-01-05	0.460	0.460	0.430	0.430	0.430	75,010
2022-01-04	0.455	0.460	0.440	0.445	0.445	129,506
2021-12-31	0.460	0.490	0.445	0.455	0.455	93,420
2021-12-30	0.445	0.460	0.440	0.455	0.455	52,427

← NewerPage 20 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.