Canadian Phosphate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.020	0.020	0.020	0.020	0.020	10,000
2025-05-20	0.024	0.024	0.024	0.024	0.024	40,000
2025-05-19	0.020	0.020	0.020	0.020	0.020	21,500
2025-05-16	0.025	0.025	0.020	0.020	0.020	21,771
2025-05-15	0.025	0.025	0.025	0.025	0.025	0
2025-05-14	0.022	0.025	0.022	0.025	0.025	13,771
2025-05-13	0.021	0.021	0.018	0.018	0.018	432,197
2025-05-12	0.016	0.016	0.016	0.016	0.016	50,000
2025-05-09	0.030	0.030	0.030	0.030	0.030	0
2025-05-08	0.030	0.030	0.030	0.030	0.030	0
2025-05-07	0.030	0.030	0.030	0.030	0.030	0
2025-05-06	0.030	0.030	0.030	0.030	0.030	0
2025-05-05	0.030	0.030	0.030	0.030	0.030	0
2025-05-02	0.030	0.030	0.030	0.030	0.030	0
2025-05-01	0.030	0.030	0.025	0.030	0.030	93,430
2025-04-30	0.033	0.033	0.030	0.030	0.030	100,000
2025-04-29	0.030	0.030	0.030	0.030	0.030	0
2025-04-28	0.030	0.030	0.030	0.030	0.030	0
2025-04-24	0.030	0.030	0.030	0.030	0.030	7,117
2025-04-23	0.030	0.030	0.030	0.030	0.030	0
2025-04-22	0.030	0.030	0.030	0.030	0.030	0
2025-04-17	0.030	0.031	0.030	0.030	0.030	180,000
2025-04-16	0.029	0.029	0.029	0.029	0.029	30,000
2025-04-15	0.031	0.031	0.029	0.029	0.029	103,319
2025-04-14	0.033	0.034	0.030	0.034	0.034	2,351,282
2025-04-11	0.033	0.033	0.032	0.032	0.032	41,135
2025-04-10	0.028	0.030	0.028	0.030	0.030	643,352
2025-04-09	0.025	0.025	0.025	0.025	0.025	10,800
2025-04-08	0.030	0.030	0.027	0.027	0.027	221,067
2025-04-07	0.030	0.030	0.030	0.030	0.030	0
2025-04-04	0.030	0.030	0.030	0.030	0.030	0
2025-04-03	0.029	0.030	0.029	0.030	0.030	248,500
2025-04-02	0.030	0.030	0.030	0.030	0.030	16,600
2025-04-01	0.029	0.030	0.029	0.030	0.030	50,000
2025-03-31	0.029	0.029	0.029	0.029	0.029	413
2025-03-28	0.026	0.029	0.025	0.029	0.029	954,000
2025-03-27	0.035	0.035	0.035	0.035	0.035	0
2025-03-26	0.035	0.035	0.035	0.035	0.035	0
2025-03-25	0.035	0.035	0.035	0.035	0.035	0
2025-03-24	0.035	0.035	0.035	0.035	0.035	0
2025-03-21	0.035	0.035	0.035	0.035	0.035	0
2025-03-20	0.035	0.035	0.035	0.035	0.035	0
2025-03-19	0.034	0.035	0.034	0.035	0.035	90,662
2025-03-18	0.025	0.035	0.025	0.035	0.035	329,750
2025-03-17	0.030	0.030	0.030	0.030	0.030	0
2025-03-14	0.030	0.030	0.030	0.030	0.030	0
2025-03-13	0.030	0.030	0.030	0.030	0.030	0
2025-03-12	0.026	0.034	0.026	0.030	0.030	144,500
2025-03-11	0.033	0.033	0.033	0.033	0.033	0
2025-03-10	0.033	0.033	0.033	0.033	0.033	0
2025-03-07	0.033	0.033	0.033	0.033	0.033	0
2025-03-06	0.033	0.033	0.033	0.033	0.033	200,000
2025-03-05	0.035	0.035	0.035	0.035	0.035	0
2025-03-04	0.035	0.035	0.035	0.035	0.035	0
2025-03-03	0.035	0.035	0.035	0.035	0.035	141
2025-02-28	0.035	0.035	0.035	0.035	0.035	0
2025-02-27	0.035	0.035	0.035	0.035	0.035	6,014
2025-02-26	0.035	0.035	0.035	0.035	0.035	0
2025-02-25	0.035	0.035	0.035	0.035	0.035	0
2025-02-24	0.035	0.035	0.035	0.035	0.035	4,535

← NewerPage 7 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.