Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.275	0.285	0.275	0.285	0.285	90,693
2026-10-15	0.270	0.280	0.260	0.280	0.280	48,200
2026-10-14	0.280	0.280	0.270	0.270	0.270	121,800
2026-10-13	0.280	0.290	0.280	0.290	0.290	179,700
2026-10-09	0.300	0.300	0.290	0.290	0.290	47,000
2026-10-08	0.280	0.320	0.280	0.300	0.300	142,500
2026-10-07	0.290	0.290	0.280	0.280	0.280	93,500
2026-10-06	0.290	0.300	0.290	0.300	0.300	24,100
2026-10-05	0.270	0.300	0.270	0.280	0.280	38,500
2026-10-02	0.290	0.290	0.260	0.280	0.280	44,900
2026-10-01	0.300	0.300	0.290	0.290	0.290	13,600
2026-09-30	0.300	0.310	0.260	0.280	0.280	423,900
2026-09-29	0.310	0.310	0.290	0.300	0.300	13,100
2026-09-28	0.320	0.320	0.300	0.300	0.300	91,600
2026-09-25	0.310	0.310	0.300	0.310	0.310	30,600
2026-09-24	0.320	0.320	0.310	0.310	0.310	4,600
2026-09-23	0.310	0.310	0.310	0.310	0.310	9,000
2026-09-22	0.310	0.310	0.300	0.310	0.310	252,100
2026-09-21	0.320	0.320	0.310	0.310	0.310	11,900
2026-09-18	0.320	0.320	0.310	0.320	0.320	14,100
2026-09-17	0.310	0.330	0.300	0.310	0.310	51,300
2026-09-16	0.310	0.310	0.300	0.300	0.300	148,100
2026-09-15	0.330	0.330	0.310	0.310	0.310	61,300
2026-09-14	0.340	0.340	0.310	0.310	0.310	366,200
2026-09-11	0.350	0.350	0.340	0.340	0.340	122,600
2026-09-10	0.350	0.360	0.340	0.340	0.340	172,100
2026-09-09	0.340	0.350	0.340	0.350	0.350	63,800
2026-09-08	0.360	0.360	0.340	0.350	0.350	108,900
2026-09-04	0.340	0.360	0.340	0.360	0.360	198,100
2026-09-03	0.330	0.350	0.330	0.340	0.340	64,100
2026-09-02	0.350	0.350	0.330	0.340	0.340	63,700
2026-09-01	0.350	0.350	0.340	0.340	0.340	26,200
2026-08-31	0.340	0.350	0.340	0.350	0.350	123,300
2026-08-28	0.340	0.340	0.330	0.330	0.330	131,600
2026-08-27	0.340	0.340	0.330	0.340	0.340	67,500
2026-08-26	0.340	0.350	0.340	0.340	0.340	181,100
2026-08-25	0.340	0.350	0.340	0.340	0.340	199,500
2026-08-24	0.330	0.340	0.320	0.340	0.340	33,100
2026-08-21	0.350	0.350	0.320	0.330	0.330	329,200
2026-08-20	0.350	0.410	0.330	0.340	0.340	1,101,300
2026-08-19	0.350	0.350	0.320	0.340	0.340	110,900
2026-08-18	0.360	0.360	0.340	0.350	0.350	207,800
2026-08-17	0.330	0.350	0.330	0.340	0.340	209,300
2026-08-14	0.320	0.330	0.320	0.330	0.330	141,300
2026-08-13	0.330	0.330	0.330	0.330	0.330	20,200
2026-08-12	0.310	0.330	0.300	0.320	0.320	144,800
2026-08-11	0.320	0.320	0.300	0.310	0.310	121,100
2026-08-10	0.320	0.320	0.300	0.310	0.310	134,200
2026-08-07	0.350	0.350	0.280	0.310	0.310	479,200
2026-08-06	0.320	0.370	0.320	0.340	0.340	332,800
2026-08-05	0.290	0.320	0.290	0.320	0.320	222,700
2026-08-04	0.280	0.290	0.240	0.280	0.280	330,800
2026-07-31	0.280	0.280	0.280	0.280	0.280	18,700
2026-07-30	0.300	0.300	0.280	0.280	0.280	114,900
2026-07-29	0.300	0.310	0.300	0.300	0.300	57,500
2026-07-28	0.280	0.310	0.280	0.310	0.310	224,900
2026-07-27	0.310	0.310	0.300	0.300	0.300	28,600
2026-07-24	0.300	0.300	0.300	0.300	0.300	43,500
2026-07-23	0.300	0.300	0.300	0.300	0.300	7,200
2026-07-22	0.310	0.310	0.290	0.300	0.300	101,400

Page 1 of 5 · 250 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.