Stock listing
TSXV:DAN Arianne Phosphate Inc. Stock
Home listing (TSXV) of Arianne Phosphate Inc.
Follow Arianne Phosphate Inc. into a list and get an email when it puts out news.
Share price · TSXV:DAN
$0.26 CAD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $0.235 – $0.26 CADOct 30, 2026
- Volume
- 433,542 sharesOct 30, 2026
- Market cap
- $61.35M CADAt the close on Oct 30, 2026 · price × 236.0M shares outstanding
- 52-week range
- $0.18 – $0.52 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $45,117 CADMedian day 108,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSXV:DAN · Home | $0.26 CAD | 0.00 (0.0%) | 433,542 | $0.25 | $0.26 | $0.235 | $0.26 | Close on Oct 30, 2026 |
| OTC:DRRSF | $0.198 USD | +0.013 (+6.9%) | 63,023 | $0.189 | $0.198 | $0.170 | $0.185 | Close on Oct 27, 2026 |
| Frankfurt:JE9N | €0.163 EUR | 0.000 (0.0%) | — | €0.163 | €0.163 | €0.163 | €0.163 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSXV:DAN · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.26 | 0.00 | 0.0% | $0.25 | $0.26 | $0.235 | 433,542 | |
| $0.26 | +0.005 | +2.0% | $0.26 | $0.26 | $0.255 | 47,938 | |
| $0.255 | -0.015 | -5.6% | $0.255 | $0.255 | $0.25 | 70,413 | |
| $0.27 | +0.005 | +1.9% | $0.26 | $0.27 | $0.24 | 149,403 | |
| $0.265 | +0.005 | +1.9% | $0.25 | $0.265 | $0.25 | 88,620 | |
| $0.26 | +0.01 | +4.0% | $0.26 | $0.27 | $0.245 | 70,748 | |
| $0.25 | -0.035 | -12.3% | $0.28 | $0.28 | $0.233 | 233,922 | |
| $0.285 | 0.00 | 0.0% | $0.29 | $0.29 | $0.275 | 30,800 | |
| $0.285 | -0.005 | -1.7% | $0.285 | $0.295 | $0.285 | 83,769 | |
| $0.29 | +0.01 | +3.6% | $0.28 | $0.29 | $0.28 | 90,700 | |
| $0.28 | +0.01 | +3.7% | $0.27 | $0.28 | $0.26 | 48,200 | |
| $0.27 | -0.02 | -6.9% | $0.28 | $0.28 | $0.27 | 121,800 | |
| $0.29 | 0.00 | 0.0% | $0.28 | $0.29 | $0.28 | 179,700 | |
| $0.29 | -0.01 | -3.3% | $0.30 | $0.30 | $0.29 | 47,000 | |
| $0.30 | +0.02 | +7.1% | $0.28 | $0.32 | $0.28 | 142,500 | |
| $0.28 | -0.02 | -6.7% | $0.29 | $0.29 | $0.28 | 93,500 | |
| $0.30 | +0.02 | +7.1% | $0.29 | $0.30 | $0.29 | 24,100 | |
| $0.28 | 0.00 | 0.0% | $0.27 | $0.30 | $0.27 | 38,500 | |
| $0.28 | -0.01 | -3.4% | $0.29 | $0.29 | $0.26 | 44,900 | |
| $0.29 | +0.01 | +3.6% | $0.30 | $0.30 | $0.29 | 13,600 | |
| $0.28 | -0.02 | -6.7% | $0.30 | $0.31 | $0.26 | 423,900 | |
| $0.30 | 0.00 | 0.0% | $0.31 | $0.31 | $0.29 | 13,100 | |
| $0.30 | -0.01 | -3.2% | $0.32 | $0.32 | $0.30 | 91,600 | |
| $0.31 | 0.00 | 0.0% | $0.31 | $0.31 | $0.30 | 30,600 | |
| $0.31 | 0.00 | 0.0% | $0.32 | $0.32 | $0.31 | 4,600 | |
| $0.31 | 0.00 | 0.0% | $0.31 | $0.31 | $0.31 | 9,000 | |
| $0.31 | 0.00 | 0.0% | $0.31 | $0.31 | $0.30 | 252,100 | |
| $0.31 | -0.01 | -3.1% | $0.32 | $0.32 | $0.31 | 11,900 | |
| $0.32 | +0.01 | +3.2% | $0.32 | $0.32 | $0.31 | 14,100 | |
| $0.31 | +0.01 | +3.3% | $0.31 | $0.33 | $0.30 | 51,300 | |
| $0.30 | -0.01 | -3.2% | $0.31 | $0.31 | $0.30 | 148,100 | |
| $0.31 | 0.00 | 0.0% | $0.33 | $0.33 | $0.31 | 61,300 | |
| $0.31 | -0.03 | -8.8% | $0.34 | $0.34 | $0.31 | 366,200 | |
| $0.34 | 0.00 | 0.0% | $0.35 | $0.35 | $0.34 | 122,600 | |
| $0.34 | -0.01 | -2.9% | $0.35 | $0.36 | $0.34 | 172,100 | |
| $0.35 | 0.00 | 0.0% | $0.34 | $0.35 | $0.34 | 63,800 | |
| $0.35 | -0.01 | -2.8% | $0.36 | $0.36 | $0.34 | 108,900 | |
| $0.36 | +0.02 | +5.9% | $0.34 | $0.36 | $0.34 | 198,100 | |
| $0.34 | 0.00 | 0.0% | $0.33 | $0.35 | $0.33 | 64,100 | |
| $0.34 | 0.00 | 0.0% | $0.35 | $0.35 | $0.33 | 63,700 | |
| $0.34 | -0.01 | -2.9% | $0.35 | $0.35 | $0.34 | 26,200 | |
| $0.35 | +0.02 | +6.1% | $0.34 | $0.35 | $0.34 | 123,300 | |
| $0.33 | -0.01 | -2.9% | $0.34 | $0.34 | $0.33 | 131,600 | |
| $0.34 | 0.00 | 0.0% | $0.34 | $0.34 | $0.33 | 67,500 | |
| $0.34 | 0.00 | 0.0% | $0.34 | $0.35 | $0.34 | 181,100 | |
| $0.34 | 0.00 | 0.0% | $0.34 | $0.35 | $0.34 | 199,500 | |
| $0.34 | +0.01 | +3.0% | $0.33 | $0.34 | $0.32 | 33,100 | |
| $0.33 | -0.01 | -2.9% | $0.35 | $0.35 | $0.32 | 329,200 | |
| $0.34 | 0.00 | 0.0% | $0.35 | $0.41 | $0.33 | 1,101,300 | |
| $0.34 | -0.01 | -2.9% | $0.35 | $0.35 | $0.32 | 110,900 | |
| $0.35 | +0.01 | +2.9% | $0.36 | $0.36 | $0.34 | 207,800 | |
| $0.34 | +0.01 | +3.0% | $0.33 | $0.35 | $0.33 | 209,300 | |
| $0.33 | 0.00 | 0.0% | $0.32 | $0.33 | $0.32 | 141,300 | |
| $0.33 | +0.01 | +3.1% | $0.33 | $0.33 | $0.33 | 20,200 | |
| $0.32 | +0.01 | +3.2% | $0.31 | $0.33 | $0.30 | 144,800 | |
| $0.31 | 0.00 | 0.0% | $0.32 | $0.32 | $0.30 | 121,100 | |
| $0.31 | 0.00 | 0.0% | $0.32 | $0.32 | $0.30 | 134,200 | |
| $0.31 | -0.03 | -8.8% | $0.35 | $0.35 | $0.28 | 479,200 | |
| $0.34 | +0.02 | +6.3% | $0.32 | $0.37 | $0.32 | 332,800 | |
| $0.32 | +0.04 | +14.3% | $0.29 | $0.32 | $0.29 | 222,700 | |
| $0.28 | 0.00 | 0.0% | $0.28 | $0.29 | $0.24 | 330,800 | |
| $0.28 | 0.00 | 0.0% | $0.28 | $0.28 | $0.28 | 18,700 | |
| $0.28 | -0.02 | -6.7% | $0.30 | $0.30 | $0.28 | 114,900 |
- Ticker
- TSXV:DAN
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Other minerals
- Exchange
- TSXV
- Currency
- CAD
What changed lately
Latest news release · Oct 22, 2026
Arianne Phosphate Partnership Produces Marketable Calcium Carbonate
Latest deck · June 2026
Investor Presentation (June 2026)
Investor deck · 19 slides
Latest news
Arianne Phosphate Partnership Produces Marketable Calcium Carbonate
Oct 22, 2026
Closed $0.25 (-12.3%) on Oct 22, 2026
Arianne Phosphate Receives Positive Test Results From a Battery Materials Producer
Oct 8, 2026
Closed $0.30 (+7.1%) on Oct 8, 2026
Arianne Phosphate Announces Results of Its Annual General Meeting
Aug 28, 2026
Closed $0.33 (-2.9%) on Aug 28, 2026
Arianne Phosphate Selected to Benefit from the Québec Government's Specialized Filon Support Service
Aug 6, 2026
Closed $0.34 (+6.3%) on Aug 6, 2026
Arianne Phosphate Delivers Purified Phosphoric Acid Samples
Jul 9, 2026
Closed $0.34 (0.0%) on Jul 9, 2026
Arianne Phosphate Successfully Completes Pilot Scale Purified Phosphoric Acid Production with Travertine Technologies
Jun 18, 2026
Closed $0.36 (-5.3%) on Jun 18, 2026
Arianne Phosphate Executes Joint Venture Framework Agreement with Travertine Technologies
Jun 2, 2026
Closed $0.45 (+4.7%) on Jun 2, 2026
Arianne Phosphate Successfully Produces Phosphoric Acid on a Continuous Basis
May 14, 2026
Closed $0.49 (-2.0%) on May 14, 2026
Arianne Phosphate executes an option agreement for its purified phosphoric acid demonstration plant
Apr 21, 2026
Closed $0.31 (0.0%) on Apr 21, 2026
Arianne Phosphate receives promising purified phosphoric acid production ratios
Apr 9, 2026
Closed $0.26 (0.0%) on Apr 9, 2026
Decks
Investor Presentation (June 2026)
Investor deck · 19 slides · June 2026
Investor Presentation (June 2026)
Investor deck · 19 slides · June 2026
Investor Presentation (June 2025)
Investor deck · 26 slides · June 2025
Investor Presentation (June 2025)
Investor deck · 26 slides · June 2025
Arianne Phosphate Inc. on 6ix
- Sector
- Mining & metals
- Industry
- Other minerals
- News releases
- 19 in the last 12 months · 232 in all · newest Oct 22, 2026 · oldest 2008
- Decks
- 22 decks · latest June 2026
Where Arianne Phosphate Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSXV:DAN · Home listing · This page | TSXV | Canada | CAD |
| OTC:DRRSF | OTC | United States | USD |
| Cboe Canada:DAN | Cboe Canada | Canada | CAD |
| LS Exchange:A1W18D | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1W18D | Lang & Schwarz | Germany | EUR |
| Tradegate:JE9N | Tradegate | Germany | EUR |
| Frankfurt:JE9N | Frankfurt | Germany | EUR |
| Dusseldorf:JE9N | Dusseldorf | Germany | EUR |
| Stuttgart:JE9N | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Arianne Phosphate Inc.