S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Arianne Phosphate Inc (DAN)
Arianne Phosphate Inc (DAN) Historical

DAN Arianne Phosphate Inc

0.275

-0.005 (-1.79%)

Apr 19 2024 - Closed

Delayed by 15 minutes

DAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.275	-0.005	-1.79%	0.285	0.285	0.275	6,500
Apr 18 2024	0.28	-0.005	-1.75%	0.28	0.28	0.275	4,056
Apr 17 2024	0.285	0.00	0.00%	0.285	0.285	0.285	600
Apr 16 2024	0.285	0.005	1.79%	0.285	0.29	0.28	21,850
Apr 15 2024	0.28	0.02	7.69%	0.25	0.28	0.25	61,001
Apr 12 2024	0.26	0.00	0.00%	0.27	0.27	0.26	12,439
Apr 11 2024	0.26	-0.005	-1.89%	0.27	0.27	0.26	48,361
Apr 10 2024	0.265	-0.005	-1.85%	0.265	0.265	0.265	61,630
Apr 09 2024	0.27	-0.005	-1.82%	0.275	0.275	0.27	19,636
Apr 08 2024	0.275	-0.005	-1.79%	0.275	0.28	0.275	49,776
Apr 05 2024	0.28	0.005	1.82%	0.275	0.28	0.275	7,050
Apr 04 2024	0.275	0.005	1.85%	0.27	0.28	0.27	26,990
Apr 03 2024	0.27	0.015	5.88%	0.255	0.27	0.255	76,500
Apr 02 2024	0.255	0.005	2.00%	0.25	0.255	0.25	25,558
Apr 01 2024	0.25	-0.02	-7.41%	0.27	0.27	0.25	124,931
Mar 28 2024	0.27	0.01	3.85%	0.255	0.28	0.255	61,578
Mar 27 2024	0.26	0.005	1.96%	0.25	0.26	0.25	83,254
Mar 26 2024	0.255	-0.015	-5.56%	0.27	0.27	0.25	165,937
Mar 25 2024	0.27	-0.02	-6.90%	0.28	0.28	0.265	130,856
Mar 22 2024	0.29	0.005	1.75%	0.29	0.29	0.29	513
Mar 21 2024	0.285	0.01	3.64%	0.28	0.285	0.28	14,130
Mar 20 2024	0.275	0.00	0.00%	0.28	0.285	0.275	33,600
Mar 19 2024	0.275	-0.005	-1.79%	0.28	0.285	0.275	21,269
Mar 18 2024	0.28	-0.015	-5.08%	0.285	0.285	0.28	27,862
Mar 15 2024	0.295	0.00	0.00%	0.295	0.295	0.285	70,796
Mar 14 2024	0.295	-0.02	-6.35%	0.31	0.31	0.29	60,831
Mar 13 2024	0.315	0.02	6.78%	0.31	0.33	0.31	98,072
Mar 12 2024	0.295	0.00	0.00%	0.29	0.315	0.28	26,950
Mar 11 2024	0.295	-0.01	-3.28%	0.295	0.30	0.29	52,988
Mar 08 2024	0.305	-0.005	-1.61%	0.30	0.31	0.30	39,758
Mar 07 2024	0.31	0.03	10.71%	0.285	0.31	0.28	79,872
Mar 06 2024	0.28	0.01	3.70%	0.28	0.28	0.28	500
Mar 05 2024	0.27	-0.005	-1.82%	0.27	0.27	0.27	8,228
Mar 04 2024	0.275	0.00	0.00%	0.28	0.30	0.275	144,019
Mar 01 2024	0.275	-0.005	-1.79%	0.27	0.28	0.27	48,957
Feb 29 2024	0.28	-0.015	-5.08%	0.285	0.29	0.28	98,469
Feb 28 2024	0.295	0.005	1.72%	0.29	0.295	0.29	21,300
Feb 27 2024	0.29	-0.025	-7.94%	0.305	0.305	0.28	81,552
Feb 26 2024	0.315	-0.005	-1.56%	0.31	0.33	0.285	198,419
Feb 23 2024	0.32	0.01	3.23%	0.31	0.32	0.31	13,200
Feb 22 2024	0.31	-0.02	-6.06%	0.325	0.33	0.305	204,949
Feb 21 2024	0.33	-0.01	-2.94%	0.35	0.35	0.32	74,205
Feb 20 2024	0.34	0.01	3.03%	0.33	0.35	0.33	43,150
Feb 16 2024	0.33	-0.01	-2.94%	0.34	0.35	0.33	33,810
Feb 15 2024	0.34	0.00	0.00%	0.345	0.345	0.33	98,400
Feb 14 2024	0.34	0.005	1.49%	0.315	0.34	0.315	46,525
Feb 13 2024	0.335	0.005	1.52%	0.335	0.335	0.335	1,000
Feb 12 2024	0.33	0.005	1.54%	0.33	0.33	0.32	63,517
Feb 09 2024	0.325	-0.005	-1.52%	0.33	0.33	0.32	78,968
Feb 08 2024	0.33	0.00	0.00%	0.325	0.33	0.32	59,141
Feb 07 2024	0.33	-0.02	-5.71%	0.335	0.36	0.33	177,872
Feb 06 2024	0.35	0.00	0.00%	0.355	0.355	0.34	65,000
Feb 05 2024	0.35	-0.035	-9.09%	0.39	0.39	0.35	214,565
Feb 02 2024	0.385	-0.01	-2.53%	0.395	0.395	0.35	145,204
Feb 01 2024	0.395	-0.015	-3.66%	0.41	0.41	0.37	226,914
Jan 31 2024	0.41	0.02	5.13%	0.39	0.425	0.39	377,152
Jan 30 2024	0.39	0.05	14.71%	0.36	0.39	0.345	287,937
Jan 29 2024	0.34	0.00	0.00%	0.32	0.36	0.32	92,652
Jan 26 2024	0.34	0.00	0.00%	0.34	0.375	0.315	403,801
Jan 25 2024	0.34	0.03	9.68%	0.30	0.35	0.295	130,136
Jan 24 2024	0.31	-0.02	-6.06%	0.31	0.345	0.30	345,430
Jan 23 2024	0.33	0.055	20.00%	0.27	0.35	0.265	836,264
Jan 22 2024	0.275	0.08	41.03%	0.20	0.275	0.19	461,152

Arianne Phosphate

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions