First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.350	0.350	0.330	0.350	0.350	117,500
2023-12-04	0.330	0.375	0.330	0.350	0.350	154,763
2023-12-01	0.330	0.340	0.330	0.330	0.330	87,925
2023-11-30	0.310	0.345	0.300	0.315	0.315	181,500
2023-11-29	0.310	0.310	0.310	0.310	0.310	110,593
2023-11-28	0.330	0.330	0.300	0.300	0.300	72,831
2023-11-27	0.350	0.370	0.325	0.325	0.325	103,000
2023-11-24	0.345	0.355	0.340	0.350	0.350	121,000
2023-11-23	0.320	0.350	0.320	0.350	0.350	48,544
2023-11-22	0.345	0.345	0.300	0.300	0.300	238,812
2023-11-21	0.375	0.380	0.335	0.340	0.340	291,105
2023-11-20	0.370	0.390	0.355	0.380	0.380	103,175
2023-11-17	0.380	0.410	0.360	0.365	0.365	153,078
2023-11-16	0.310	0.395	0.310	0.360	0.360	109,518
2023-11-15	0.305	0.310	0.305	0.310	0.310	21,000
2023-11-14	0.300	0.310	0.300	0.305	0.305	105,800
2023-11-13	0.285	0.305	0.280	0.300	0.300	81,650
2023-11-10	0.270	0.315	0.265	0.290	0.290	168,866
2023-11-09	0.280	0.280	0.250	0.255	0.255	131,886
2023-11-08	0.290	0.290	0.275	0.275	0.275	35,000
2023-11-07	0.280	0.295	0.280	0.290	0.290	157,661
2023-11-06	0.280	0.285	0.270	0.275	0.275	56,862
2023-11-03	0.285	0.285	0.265	0.280	0.280	57,814
2023-11-02	0.295	0.295	0.280	0.280	0.280	76,801
2023-11-01	0.290	0.310	0.280	0.285	0.285	164,310
2023-10-31	0.290	0.290	0.275	0.290	0.290	83,600
2023-10-30	0.305	0.310	0.285	0.285	0.285	109,100
2023-10-27	0.300	0.320	0.290	0.300	0.300	68,150
2023-10-26	0.300	0.305	0.285	0.295	0.295	86,000
2023-10-25	0.320	0.330	0.290	0.300	0.300	227,379
2023-10-24	0.305	0.330	0.300	0.330	0.330	57,712
2023-10-23	0.340	0.340	0.300	0.300	0.300	175,060
2023-10-20	0.335	0.350	0.320	0.340	0.340	153,434
2023-10-19	0.300	0.310	0.270	0.310	0.310	69,005
2023-10-18	0.320	0.320	0.310	0.310	0.310	24,800
2023-10-17	0.350	0.355	0.305	0.305	0.305	130,709
2023-10-16	0.350	0.355	0.350	0.355	0.355	18,110
2023-10-13	0.365	0.365	0.340	0.355	0.355	46,820
2023-10-12	0.360	0.360	0.350	0.350	0.350	36,035
2023-10-11	0.380	0.380	0.360	0.365	0.365	13,003
2023-10-10	0.385	0.385	0.370	0.370	0.370	68,033
2023-10-06	0.370	0.415	0.370	0.395	0.395	127,553
2023-10-05	0.350	0.395	0.350	0.390	0.390	104,378
2023-10-04	0.370	0.370	0.325	0.365	0.365	149,500
2023-10-03	0.365	0.375	0.350	0.350	0.350	76,800
2023-10-02	0.350	0.380	0.345	0.365	0.365	385,570
2023-09-29	0.300	0.380	0.290	0.330	0.330	649,686
2023-09-28	0.315	0.315	0.285	0.290	0.290	35,250
2023-09-27	0.275	0.320	0.260	0.320	0.320	198,235
2023-09-26	0.280	0.285	0.265	0.270	0.270	30,802
2023-09-25	0.295	0.295	0.260	0.265	0.265	40,274
2023-09-22	0.295	0.295	0.270	0.280	0.280	37,423
2023-09-21	0.285	0.295	0.280	0.290	0.290	57,802
2023-09-20	0.315	0.315	0.275	0.290	0.290	46,564
2023-09-19	0.320	0.320	0.310	0.320	0.320	86,600
2023-09-18	0.340	0.340	0.320	0.320	0.320	103,750
2023-09-15	0.345	0.360	0.320	0.335	0.335	233,153
2023-09-14	0.355	0.365	0.315	0.335	0.335	409,700
2023-09-13	0.350	0.480	0.350	0.360	0.360	1,023,800
2023-09-12	0.350	0.350	0.335	0.345	0.345	4,166

← NewerPage 13 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.