Canada markets open in 37 minutes

Arianne Phosphate Inc. (DAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3950+0.0450 (+12.86%)
At close: 02:22PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.37000.40000.36000.40000.400072,600
Sept 29, 20220.36000.36000.35000.35000.350029,100
Sept 28, 20220.34000.36000.33000.36000.3600153,600
Sept 27, 20220.36000.36000.33000.33000.330071,700
Sept 26, 20220.40000.40000.35000.36000.3600312,700
Sept 23, 20220.42000.42000.40000.40000.400065,300
Sept 22, 20220.42000.42000.40000.42000.4200143,700
Sept 21, 20220.43000.43000.42000.42000.420085,800
Sept 20, 20220.45000.45000.42000.42000.420019,600
Sept 19, 20220.43000.45000.43000.45000.450019,400
Sept 16, 20220.44000.45000.44000.45000.4500114,600
Sept 15, 20220.46000.46000.45000.45000.450030,800
Sept 14, 20220.45000.46000.44000.46000.460083,300
Sept 13, 20220.44000.46000.44000.45000.450067,600
Sept 12, 20220.43000.46000.43000.44000.4400169,100
Sept 09, 20220.43000.43000.42000.42000.420052,400
Sept 08, 20220.44000.44000.42000.42000.420090,000
Sept 07, 20220.45000.46000.43000.43000.4300172,300
Sept 06, 20220.47000.48000.44000.44000.4400141,000
Sept 02, 20220.48000.50000.47000.47000.4700157,200
Sept 01, 20220.48000.49000.47000.49000.4900264,500
Aug 31, 20220.48000.49000.47000.48000.4800247,700
Aug 30, 20220.48000.48000.47000.47000.470055,300
Aug 29, 20220.47000.48000.45000.47000.4700173,000
Aug 26, 20220.48000.49000.47000.47000.4700152,400
Aug 25, 20220.46000.48000.45000.48000.4800193,100
Aug 24, 20220.46000.46000.45000.45000.450078,300
Aug 23, 20220.43000.45000.43000.45000.4500262,000
Aug 22, 20220.43000.44000.42000.43000.430086,500
Aug 19, 20220.43000.44000.43000.43000.430043,300
Aug 18, 20220.43000.44000.43000.44000.44009,100
Aug 17, 20220.43000.46000.42000.45000.4500161,500
Aug 16, 20220.46000.46000.42000.42000.4200352,500
Aug 15, 20220.49000.49000.46000.46000.460051,700
Aug 12, 20220.50000.50000.48000.49000.490092,600
Aug 11, 20220.50000.52000.48000.50000.5000109,400
Aug 10, 20220.50000.50000.49000.49000.490012,100
Aug 09, 20220.49000.50000.49000.50000.500014,800
Aug 08, 20220.47000.50000.47000.48000.480056,700
Aug 05, 20220.44000.47000.44000.47000.470041,700
Aug 04, 20220.46000.46000.44000.44000.440030,000
Aug 03, 20220.47000.47000.44000.44000.4400132,500
Aug 02, 20220.45000.45000.42000.44000.4400101,000
Jul 29, 20220.45000.45000.43000.43000.430013,400
Jul 28, 20220.45000.45000.44000.44000.440022,000
Jul 27, 20220.46000.46000.42000.43000.4300169,400
Jul 26, 20220.50000.50000.45000.46000.460097,500
Jul 25, 20220.50000.50000.49000.49000.490019,700
Jul 22, 20220.49000.50000.48000.48000.4800134,800
Jul 21, 20220.47000.49000.47000.49000.490062,500
Jul 20, 20220.46000.48000.46000.47000.470062,400
Jul 19, 20220.46000.47000.45000.46000.460076,900
Jul 18, 20220.42000.48000.41000.46000.4600157,300
Jul 15, 20220.43000.43000.40000.42000.420081,100
Jul 14, 20220.44000.44000.41000.41000.4100140,100
Jul 13, 20220.41000.44000.40000.43000.4300148,300
Jul 12, 20220.44000.44000.40000.40000.4000229,600
Jul 11, 20220.47000.48000.44000.44000.4400132,900
Jul 08, 20220.48000.48000.45000.46000.4600128,800
Jul 07, 20220.49000.50000.48000.49000.4900128,600
Jul 06, 20220.47000.48000.45000.48000.4800159,000
Jul 05, 20220.52000.52000.47000.48000.4800189,800
Jul 04, 20220.50000.52000.48000.48000.4800118,200
Jun 30, 20220.51000.52000.48000.48000.4800224,400
Jun 29, 20220.52000.52000.51000.51000.510058,400
Jun 28, 20220.55000.55000.50000.50000.5000182,700
Jun 27, 20220.55000.57000.55000.56000.560049,900
Jun 24, 20220.52000.55000.51000.52000.5200279,800
Jun 23, 20220.55000.55000.48000.51000.5100472,500
Jun 22, 20220.59000.59000.56000.57000.570068,200
Jun 21, 20220.56000.61000.56000.57000.5700277,700
Jun 20, 20220.56000.56000.55000.55000.550020,500
Jun 17, 20220.54000.57000.54000.57000.5700473,400
Jun 16, 20220.54000.55000.53000.53000.530088,500
Jun 15, 20220.57000.58000.56000.56000.560084,700
Jun 14, 20220.57000.59000.55000.55000.5500271,300
Jun 13, 20220.61000.62000.57000.58000.5800846,500
Jun 10, 20220.57000.62000.53000.62000.6200960,400
Jun 09, 20220.52000.58000.52000.57000.5700137,700
Jun 08, 20220.55000.55000.50000.51000.5100108,500
Jun 07, 20220.55000.55000.53000.53000.5300124,200
Jun 06, 20220.58000.58000.55000.55000.5500147,400
Jun 03, 20220.57000.59000.56000.56000.560063,700
Jun 02, 20220.58000.59000.56000.56000.5600110,200
Jun 01, 20220.60000.60000.57000.58000.580055,700
May 31, 20220.62000.64000.58000.58000.5800167,800
May 30, 20220.60000.63000.60000.61000.610034,000
May 27, 20220.60000.61000.59000.59000.590036,900
May 26, 20220.55000.59000.55000.58000.5800117,100
May 25, 20220.57000.57000.54000.56000.5600127,100
May 24, 20220.55000.58000.54000.54000.5400133,700
May 20, 20220.57000.57000.52000.52000.520013,300
May 19, 20220.52000.55000.52000.53000.53006,300
May 18, 20220.57000.57000.51000.52000.5200276,400
May 17, 20220.57000.57000.55000.55000.550015,100
May 16, 20220.55000.56000.54000.54000.540089,000
May 13, 20220.50000.56000.50000.52000.520044,300
May 12, 20220.53000.54000.51000.51000.5100114,800
May 11, 20220.51000.55000.51000.54000.5400133,500
May 10, 20220.53000.54000.49000.49000.4900582,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...