Canadian Phosphate Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.044	0.045	0.044	0.045	0.045	70,000
2024-06-07	0.045	0.045	0.045	0.045	0.045	0
2024-06-06	0.044	0.046	0.044	0.045	0.045	227,884
2024-06-05	0.043	0.043	0.043	0.043	0.043	106,301
2024-06-04	0.043	0.044	0.043	0.044	0.044	4,090
2024-06-03	0.050	0.050	0.044	0.044	0.044	85,099
2024-05-31	0.044	0.050	0.044	0.050	0.050	76,993
2024-05-30	0.043	0.044	0.043	0.044	0.044	306,633
2024-05-29	0.041	0.041	0.041	0.041	0.041	0
2024-05-28	0.046	0.046	0.041	0.041	0.041	263,424
2024-05-27	0.046	0.046	0.046	0.046	0.046	32,142
2024-05-24	0.037	0.040	0.037	0.040	0.040	33,338
2024-05-23	0.030	0.030	0.030	0.030	0.030	0
2024-05-22	0.030	0.030	0.030	0.030	0.030	0
2024-05-21	0.030	0.030	0.030	0.030	0.030	80,556
2024-05-20	0.027	0.027	0.027	0.027	0.027	0
2024-05-17	0.025	0.027	0.025	0.027	0.027	656,994
2024-05-16	0.021	0.026	0.021	0.026	0.026	658,890
2024-05-15	0.021	0.021	0.021	0.021	0.021	213,594
2024-05-14	0.026	0.026	0.026	0.026	0.026	0
2024-05-13	0.026	0.026	0.026	0.026	0.026	461,278
2024-05-10	0.026	0.026	0.026	0.026	0.026	0
2024-05-09	0.026	0.026	0.026	0.026	0.026	394,256
2024-05-08	0.027	0.027	0.027	0.027	0.027	63,017
2024-05-07	0.028	0.028	0.028	0.028	0.028	0
2024-05-06	0.028	0.028	0.028	0.028	0.028	20,207
2024-05-03	0.028	0.028	0.028	0.028	0.028	0
2024-05-02	0.028	0.028	0.028	0.028	0.028	0
2024-05-01	0.028	0.028	0.028	0.028	0.028	60,737
2024-04-30	0.031	0.031	0.031	0.031	0.031	0
2024-04-29	0.028	0.031	0.028	0.031	0.031	161,533
2024-04-26	0.027	0.027	0.027	0.027	0.027	12,380
2024-04-24	0.028	0.028	0.026	0.027	0.027	500,000
2024-04-23	0.031	0.031	0.030	0.030	0.030	560,148
2024-04-22	0.035	0.035	0.035	0.035	0.035	0
2024-04-19	0.035	0.035	0.034	0.035	0.035	169,908
2024-04-18	0.035	0.035	0.035	0.035	0.035	30,000
2024-04-17	0.034	0.034	0.034	0.034	0.034	100,000
2024-04-16	0.035	0.035	0.034	0.034	0.034	100,000
2024-04-15	0.035	0.035	0.034	0.034	0.034	149,832
2024-04-12	0.026	0.026	0.026	0.026	0.026	0
2024-04-11	0.026	0.026	0.026	0.026	0.026	0
2024-04-10	0.026	0.026	0.026	0.026	0.026	0
2024-04-09	0.028	0.028	0.026	0.026	0.026	171,565
2024-04-08	0.028	0.028	0.028	0.028	0.028	25,000
2024-04-05	0.030	0.030	0.027	0.027	0.027	469,353
2024-04-04	0.030	0.030	0.030	0.030	0.030	277,030
2024-04-03	0.027	0.029	0.025	0.028	0.028	487,224
2024-04-02	0.027	0.027	0.027	0.027	0.027	0
2024-03-28	0.029	0.029	0.027	0.027	0.027	373,015
2024-03-27	0.029	0.029	0.029	0.029	0.029	0
2024-03-26	0.030	0.030	0.029	0.029	0.029	330,000
2024-03-25	0.030	0.030	0.030	0.030	0.030	0
2024-03-22	0.030	0.032	0.030	0.030	0.030	229,800
2024-03-21	0.030	0.030	0.030	0.030	0.030	0
2024-03-20	0.030	0.030	0.030	0.030	0.030	40,000
2024-03-19	0.030	0.030	0.030	0.030	0.030	30,000
2024-03-18	0.030	0.030	0.030	0.030	0.030	0
2024-03-15	0.030	0.030	0.030	0.030	0.030	0
2024-03-14	0.030	0.030	0.030	0.030	0.030	10,000

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.