Arianne Phosphate (DAN) Historical Prices

30 Followers

Time Period

Events

TSE:DAN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.25	0.26	0.24	0.25	0.25	+2.08%	211,055	1.64
Nov 09, 2026	0.25	0.25	0.24	0.25	0.25	+2.08%	289,060	2.29
Nov 06, 2026	0.24	0.25	0.22	0.24	0.24	+2.13%	212,010	1.70
Nov 05, 2026	0.25	0.26	0.22	0.24	0.24	-2.08%	251,862	2.05
Nov 04, 2026	0.24	0.26	0.24	0.24	0.24	+0.00%	57,935	0.45
Nov 03, 2026	0.26	0.26	0.24	0.24	0.24	-2.04%	61,662	0.46
Nov 02, 2026	0.26	0.26	0.25	0.25	0.25	-5.77%	29,404	0.21
Oct 30, 2026	0.25	0.26	0.24	0.26	0.26	+0.00%	433,542	3.20
Oct 29, 2026	0.26	0.26	0.26	0.26	0.26	+1.96%	47,938	0.36
Oct 28, 2026	0.26	0.26	0.25	0.26	0.26	-5.56%	70,413	0.53
Oct 27, 2026	0.26	0.27	0.24	0.27	0.27	+1.89%	149,403	1.12
Oct 26, 2026	0.25	0.27	0.25	0.27	0.27	+1.92%	88,620	0.67
Oct 23, 2026	0.26	0.27	0.25	0.26	0.26	+4.00%	70,748	0.52
Oct 22, 2026	0.28	0.28	0.23	0.25	0.25	-12.28%	233,922	1.77
Oct 21, 2026	0.29	0.29	0.28	0.29	0.29	+0.00%	30,800	0.23
Oct 20, 2026	0.29	0.30	0.29	0.29	0.29	+0.71%	83,769	0.64
Oct 19, 2026	0.28	0.29	0.28	0.28	0.28	-0.70%	0	0.00
Oct 16, 2026	0.28	0.29	0.28	0.29	0.29	+1.79%	90,693	0.69
Oct 15, 2026	0.27	0.28	0.26	0.28	0.28	+5.66%	48,201	0.36
Oct 14, 2026	0.28	0.28	0.27	0.27	0.27	-8.62%	121,773	0.93
Oct 13, 2026	0.28	0.29	0.28	0.29	0.29	+0.00%	179,707	1.37
Oct 12, 2026	0.30	0.30	0.29	0.29	0.29	+0.00%	0	0.00
Oct 09, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	47,032	0.35
Oct 08, 2026	0.28	0.32	0.28	0.30	0.30	+5.36%	142,478	1.07
Oct 07, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	93,547	0.70
Oct 06, 2026	0.29	0.30	0.29	0.30	0.30	+7.14%	24,125	0.18
Oct 05, 2026	0.27	0.30	0.27	0.28	0.28	+1.82%	38,498	0.28
Oct 02, 2026	0.29	0.29	0.26	0.28	0.28	-5.17%	44,936	0.33
Oct 01, 2026	0.30	0.30	0.29	0.29	0.29	+3.57%	13,606	0.10
Sep 30, 2026	0.30	0.31	0.26	0.28	0.28	-6.67%	423,941	3.18
Sep 29, 2026	0.31	0.31	0.29	0.30	0.30	+0.00%	13,097	0.09
Sep 28, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	91,619	0.65
Sep 25, 2026	0.31	0.31	0.30	0.31	0.31	+1.64%	30,600	0.22
Sep 24, 2026	0.32	0.32	0.31	0.31	0.31	+0.00%	4,578	0.03
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	+0.00%	8,966	0.06
Sep 22, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	252,055	1.79
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	11,871	0.08
Sep 18, 2026	0.32	0.32	0.31	0.32	0.32	+4.92%	14,052	0.10
Sep 17, 2026	0.31	0.33	0.30	0.31	0.31	+1.67%	51,287	0.35
Sep 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	148,110	1.01
Sep 15, 2026	0.33	0.33	0.31	0.31	0.31	+0.00%	61,335	0.41
Sep 14, 2026	0.34	0.34	0.31	0.31	0.31	-7.46%	366,178	2.49
Sep 11, 2026	0.35	0.35	0.34	0.34	0.34	-0.89%	122,619	0.83
Sep 10, 2026	0.35	0.36	0.34	0.34	0.34	-2.03%	172,067	1.16
Sep 09, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	63,817	0.43
Sep 08, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	108,918	0.72
Sep 07, 2026	0.34	0.36	0.34	0.36	0.36	+0.00%	0	0.00
Sep 04, 2026	0.34	0.36	0.34	0.36	0.36	+4.41%	198,076	1.26
Sep 03, 2026	0.33	0.35	0.33	0.34	0.34	+1.49%	64,088	0.39
Sep 02, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	63,683	0.37

Arianne Phosphate historical prices

Arianne Phosphate (DAN) Historical Prices

Become an Expert with TipRanks Premium