Canadian Phosphate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.034	0.034	0.034	0.034	0.034	31,000
2025-02-20	0.035	0.035	0.035	0.035	0.035	0
2025-02-19	0.034	0.035	0.034	0.035	0.035	116,275
2025-02-18	0.030	0.030	0.030	0.030	0.030	28,751
2025-02-17	0.032	0.032	0.032	0.032	0.032	606,779
2025-02-14	0.033	0.033	0.033	0.033	0.033	7,575
2025-02-13	0.033	0.033	0.033	0.033	0.033	6,000
2025-02-12	0.033	0.033	0.033	0.033	0.033	95
2025-02-11	0.032	0.032	0.032	0.032	0.032	0
2025-02-10	0.032	0.032	0.032	0.032	0.032	22,820
2025-02-07	0.033	0.033	0.033	0.033	0.033	0
2025-02-06	0.033	0.033	0.033	0.033	0.033	13,040
2025-02-05	0.033	0.033	0.033	0.033	0.033	41,252
2025-02-04	0.032	0.032	0.032	0.032	0.032	0
2025-02-03	0.038	0.038	0.032	0.032	0.032	208,000
2025-01-31	0.039	0.039	0.039	0.039	0.039	43,410
2025-01-30	0.039	0.039	0.039	0.039	0.039	0
2025-01-29	0.039	0.039	0.039	0.039	0.039	7,575
2025-01-28	0.040	0.040	0.039	0.040	0.040	212,084
2025-01-24	0.038	0.038	0.038	0.038	0.038	3,338
2025-01-23	0.033	0.033	0.033	0.033	0.033	0
2025-01-22	0.033	0.033	0.033	0.033	0.033	37,479
2025-01-21	0.032	0.032	0.032	0.032	0.032	20,000
2025-01-20	0.030	0.030	0.030	0.030	0.030	77,216
2025-01-17	0.028	0.028	0.028	0.028	0.028	17,259
2025-01-16	0.027	0.028	0.027	0.028	0.028	59,610
2025-01-15	0.025	0.025	0.025	0.025	0.025	0
2025-01-14	0.025	0.025	0.025	0.025	0.025	0
2025-01-13	0.025	0.025	0.025	0.025	0.025	0
2025-01-10	0.030	0.030	0.025	0.025	0.025	282,484
2025-01-09	0.030	0.030	0.030	0.030	0.030	15,000
2025-01-08	0.027	0.027	0.027	0.027	0.027	75,500
2025-01-07	0.026	0.026	0.026	0.026	0.026	13,045
2025-01-06	0.026	0.026	0.026	0.026	0.026	172,378
2025-01-03	0.025	0.025	0.025	0.025	0.025	0
2025-01-02	0.025	0.025	0.025	0.025	0.025	0
2024-12-31	0.026	0.026	0.025	0.025	0.025	124,785
2024-12-30	0.028	0.028	0.028	0.028	0.028	0
2024-12-27	0.028	0.028	0.028	0.028	0.028	0
2024-12-24	0.026	0.028	0.026	0.028	0.028	23,724
2024-12-23	0.026	0.026	0.026	0.026	0.026	5,000
2024-12-20	0.026	0.026	0.026	0.026	0.026	0
2024-12-19	0.026	0.026	0.026	0.026	0.026	0
2024-12-18	0.026	0.026	0.026	0.026	0.026	1,417
2024-12-17	0.026	0.026	0.026	0.026	0.026	0
2024-12-16	0.026	0.026	0.026	0.026	0.026	47,572
2024-12-13	0.027	0.027	0.027	0.027	0.027	0
2024-12-12	0.027	0.027	0.027	0.027	0.027	0
2024-12-11	0.027	0.027	0.027	0.027	0.027	171,001
2024-12-10	0.026	0.026	0.026	0.026	0.026	0
2024-12-09	0.026	0.026	0.026	0.026	0.026	0
2024-12-06	0.025	0.026	0.025	0.026	0.026	50,000
2024-12-05	0.024	0.024	0.023	0.023	0.023	53,229
2024-12-04	0.021	0.021	0.021	0.021	0.021	0
2024-12-03	0.021	0.021	0.021	0.021	0.021	0
2024-12-02	0.021	0.021	0.021	0.021	0.021	0
2024-11-29	0.021	0.021	0.021	0.021	0.021	0
2024-11-28	0.021	0.021	0.021	0.021	0.021	40,000
2024-11-27	0.020	0.020	0.020	0.020	0.020	0
2024-11-26	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 8 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.