First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.250	0.270	0.250	0.255	0.255	98,049
2024-03-01	0.250	0.250	0.240	0.250	0.250	71,746
2024-02-29	0.250	0.260	0.230	0.250	0.250	104,004
2024-02-28	0.275	0.275	0.245	0.245	0.245	33,000
2024-02-27	0.240	0.275	0.220	0.250	0.250	73,289
2024-02-26	0.245	0.260	0.230	0.245	0.245	122,371
2024-02-23	0.250	0.260	0.230	0.250	0.250	215,589
2024-02-22	0.270	0.275	0.230	0.250	0.250	352,841
2024-02-21	0.280	0.280	0.250	0.255	0.255	140,299
2024-02-20	0.280	0.285	0.260	0.270	0.270	246,121
2024-02-16	0.290	0.315	0.280	0.280	0.280	68,005
2024-02-15	0.270	0.285	0.260	0.285	0.285	61,600
2024-02-14	0.285	0.285	0.260	0.270	0.270	135,050
2024-02-13	0.300	0.305	0.270	0.285	0.285	144,417
2024-02-12	0.315	0.315	0.290	0.295	0.295	64,766
2024-02-09	0.345	0.345	0.310	0.315	0.315	33,450
2024-02-08	0.320	0.330	0.300	0.330	0.330	63,660
2024-02-07	0.340	0.340	0.315	0.325	0.325	21,013
2024-02-06	0.340	0.340	0.330	0.330	0.330	55,788
2024-02-05	0.350	0.350	0.330	0.330	0.330	32,859
2024-02-02	0.350	0.350	0.345	0.350	0.350	11,898
2024-02-01	0.360	0.360	0.340	0.345	0.345	24,466
2024-01-31	0.380	0.380	0.310	0.340	0.340	215,076
2024-01-30	0.390	0.395	0.370	0.385	0.385	41,542
2024-01-29	0.375	0.400	0.375	0.390	0.390	386,181
2024-01-26	0.380	0.380	0.370	0.375	0.375	65,589
2024-01-25	0.380	0.380	0.365	0.370	0.370	56,345
2024-01-24	0.370	0.380	0.365	0.375	0.375	236,187
2024-01-23	0.380	0.380	0.380	0.380	0.380	82,520
2024-01-22	0.390	0.395	0.380	0.380	0.380	73,105
2024-01-19	0.390	0.390	0.380	0.380	0.380	42,001
2024-01-18	0.380	0.390	0.380	0.380	0.380	131,152
2024-01-17	0.370	0.390	0.370	0.390	0.390	62,017
2024-01-16	0.370	0.380	0.370	0.380	0.380	9,056
2024-01-15	0.400	0.400	0.360	0.370	0.370	55,796
2024-01-12	0.395	0.405	0.390	0.400	0.400	100,600
2024-01-11	0.400	0.400	0.390	0.400	0.400	131,000
2024-01-10	0.395	0.400	0.390	0.390	0.390	48,825
2024-01-09	0.390	0.395	0.390	0.390	0.390	59,600
2024-01-08	0.400	0.400	0.395	0.400	0.400	5,600
2024-01-05	0.400	0.400	0.390	0.395	0.395	42,572
2024-01-04	0.390	0.400	0.390	0.400	0.400	14,500
2024-01-03	0.395	0.400	0.390	0.395	0.395	57,655
2024-01-02	0.385	0.405	0.380	0.395	0.395	46,920
2023-12-29	0.400	0.405	0.400	0.400	0.400	24,950
2023-12-28	0.410	0.410	0.395	0.410	0.410	9,622
2023-12-27	0.405	0.410	0.395	0.395	0.395	47,750
2023-12-22	0.400	0.415	0.400	0.405	0.405	93,456
2023-12-21	0.405	0.410	0.400	0.400	0.400	22,027
2023-12-20	0.415	0.415	0.390	0.390	0.390	143,530
2023-12-19	0.410	0.415	0.400	0.400	0.400	43,740
2023-12-18	0.410	0.420	0.405	0.415	0.415	81,419
2023-12-15	0.410	0.425	0.400	0.410	0.410	257,550
2023-12-14	0.435	0.435	0.415	0.415	0.415	69,117
2023-12-13	0.460	0.460	0.415	0.420	0.420	203,345
2023-12-12	0.425	0.475	0.420	0.460	0.460	129,490
2023-12-11	0.425	0.425	0.405	0.420	0.420	149,930
2023-12-08	0.360	0.405	0.360	0.405	0.405	159,615
2023-12-07	0.350	0.360	0.340	0.360	0.360	70,038
2023-12-06	0.355	0.360	0.350	0.360	0.360	40,677

← NewerPage 12 of 16 · 918 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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