Canadian Phosphate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.020	0.020	0.020	0.020	0.020	1,200,000
2024-11-22	0.018	0.018	0.018	0.018	0.018	0
2024-11-21	0.018	0.018	0.018	0.018	0.018	0
2024-11-20	0.018	0.018	0.018	0.018	0.018	0
2024-11-19	0.018	0.018	0.018	0.018	0.018	15,000
2024-11-18	0.020	0.020	0.020	0.020	0.020	350,110
2024-11-15	0.016	0.016	0.016	0.016	0.016	0
2024-11-14	0.016	0.016	0.016	0.016	0.016	0
2024-11-13	0.016	0.016	0.016	0.016	0.016	0
2024-11-12	0.016	0.016	0.016	0.016	0.016	0
2024-11-11	0.019	0.019	0.016	0.016	0.016	161,955
2024-11-08	0.019	0.019	0.019	0.019	0.019	0
2024-11-07	0.019	0.019	0.019	0.019	0.019	0
2024-11-06	0.019	0.019	0.019	0.019	0.019	91,000
2024-11-05	0.020	0.020	0.020	0.020	0.020	15,000
2024-11-04	0.020	0.020	0.020	0.020	0.020	0
2024-11-01	0.020	0.020	0.020	0.020	0.020	18,389
2024-10-31	0.020	0.020	0.020	0.020	0.020	36,708
2024-10-30	0.020	0.020	0.020	0.020	0.020	288,572
2024-10-29	0.023	0.023	0.023	0.023	0.023	52,474
2024-10-28	0.023	0.023	0.023	0.023	0.023	200,000
2024-10-25	0.021	0.021	0.021	0.021	0.021	17,346
2024-10-24	0.021	0.021	0.021	0.021	0.021	80,180
2024-10-23	0.021	0.021	0.021	0.021	0.021	22,197
2024-10-22	0.023	0.023	0.023	0.023	0.023	0
2024-10-21	0.023	0.023	0.023	0.023	0.023	0
2024-10-18	0.022	0.023	0.022	0.023	0.023	128,440
2024-10-17	0.020	0.020	0.020	0.020	0.020	12,000
2024-10-16	0.023	0.023	0.020	0.020	0.020	105,136
2024-10-15	0.023	0.023	0.022	0.023	0.023	109,834
2024-10-14	0.025	0.028	0.022	0.028	0.028	516,388
2024-10-11	0.025	0.025	0.025	0.025	0.025	0
2024-10-10	0.025	0.025	0.025	0.025	0.025	142,000
2024-10-09	0.026	0.028	0.026	0.028	0.028	253,271
2024-10-08	0.025	0.025	0.025	0.025	0.025	5,490
2024-10-07	0.025	0.025	0.025	0.025	0.025	149,343
2024-10-04	0.028	0.028	0.028	0.028	0.028	5
2024-10-03	0.029	0.029	0.029	0.029	0.029	0
2024-10-02	0.026	0.029	0.026	0.029	0.029	104,200
2024-10-01	0.026	0.031	0.026	0.031	0.031	239,607
2024-09-30	0.026	0.026	0.026	0.026	0.026	0
2024-09-27	0.026	0.026	0.026	0.026	0.026	944
2024-09-26	0.025	0.026	0.025	0.026	0.026	121,196
2024-09-25	0.026	0.026	0.025	0.025	0.025	361,116
2024-09-24	0.026	0.026	0.026	0.026	0.026	127,197
2024-09-23	0.027	0.027	0.026	0.026	0.026	35,005
2024-09-20	0.027	0.027	0.027	0.027	0.027	100,000
2024-09-19	0.026	0.026	0.026	0.026	0.026	25,000
2024-09-18	0.026	0.026	0.026	0.026	0.026	25,000
2024-09-17	0.025	0.025	0.025	0.025	0.025	2,178
2024-09-16	0.025	0.025	0.025	0.025	0.025	0
2024-09-13	0.026	0.026	0.025	0.025	0.025	30,238
2024-09-12	0.027	0.028	0.027	0.028	0.028	195,000
2024-09-11	0.028	0.028	0.028	0.028	0.028	72,029
2024-09-10	0.025	0.025	0.025	0.025	0.025	0
2024-09-09	0.025	0.025	0.025	0.025	0.025	60,000
2024-09-06	0.025	0.025	0.025	0.025	0.025	199,395
2024-09-05	0.024	0.024	0.024	0.024	0.024	0
2024-09-04	0.026	0.026	0.024	0.024	0.024	639,436
2024-09-03	0.033	0.033	0.033	0.033	0.033	0

← NewerPage 9 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.