Arianne Phosphate Inc.
DAN.VTSXVBasic Materials● Active
$0.39
$-0.01(-1.28%)
Market Cap$89032916
P/E Ratio—
52W High$0.52
52W Low$0.14
Arianne Phosphate Inc.（DAN.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dan.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.8200
Apr 19, 2022
-53.0% from here
5-Year Low5Y
$0.1200
Mar 10, 2025
+220.8% from low
IPO Priceadj.
$0.1300
Oct 25, 2007
+196.2% since IPO
1 Year Ago
$0.1700
Jun 9, 2025
+126.5% in 1Y
5 Years Ago
$0.4500
Jun 8, 2021
-14.4% in 5Y
10 Years Ago
$1.01
Jun 8, 2016
-61.9% in 10Y
Historical Price Data · DAN.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 251K | +0.00% |
| Jun 5, 2026 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 624K | -7.14% |
| Jun 4, 2026 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 96K | -1.18% |
| Jun 3, 2026 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 234K | -2.22% |
| Jun 2, 2026 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 234K | -0.56% |
| Jun 1, 2026 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 402K | -5.56% |
| May 29, 2026 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 470K | +0.00% |
| May 28, 2026 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 775K | -9.47% |
| May 27, 2026 | $0.49 | $0.50 | $0.46 | $0.46 | $0.46 | 718K | -5.15% |
| May 26, 2026 | $0.47 | $0.48 | $0.45 | $0.48 | $0.48 | 772K | +1.06% |
| May 25, 2026 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 351K | -8.00% |
| May 22, 2026 | $0.47 | $0.51 | $0.47 | $0.48 | $0.48 | 946K | +2.13% |
| May 21, 2026 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 426K | +5.62% |
| May 20, 2026 | $0.46 | $0.47 | $0.43 | $0.44 | $0.44 | 366K | -4.35% |
| May 19, 2026 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 220K | -5.15% |
| May 15, 2026 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 339K | -3.12% |
| May 14, 2026 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 261K | -2.02% |
| May 13, 2026 | $0.51 | $0.51 | $0.47 | $0.50 | $0.50 | 809K | -2.94% |
| May 12, 2026 | $0.45 | $0.52 | $0.45 | $0.50 | $0.50 | 1.4M | +11.11% |
| May 11, 2026 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 275K | +1.12% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · DAN.V
Jan 1 → Dec 31 · 6 years2026+83.3%$0.21 → $0.39
+83.3%
2025+51.9%$0.14 → $0.20
+51.9%
2024-46.0%$0.25 → $0.14
-46.0%
2023-33.3%$0.39 → $0.26
-33.3%
2022-21.7%$0.46 → $0.36
-21.7%
2021+0.0%$0.46 → $0.46
+0.0%
Best Year2026 · +83.3%
Worst Year2024 · -46.0%
Positive Years3 / 6
Avg Annual Return+5.7%
6Y Total Return-16.3%
6Y CAGR~-2.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in DAN.V?
If you invested $1,000 in DAN.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$381
Total Return-61.9%
CAGR~-9.2% / yr
Profit$-619
Based on Jun 8, 2016 · $1.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arianne Phosphate Inc.（DAN.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAN.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAN.V 历史股价FMP 日线复权 OHLCV