First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.330	0.345	0.330	0.345	0.345	11,024
2023-09-08	0.345	0.345	0.300	0.325	0.325	22,765
2023-09-07	0.340	0.340	0.320	0.330	0.330	19,716
2023-09-06	0.355	0.355	0.330	0.335	0.335	56,655
2023-09-05	0.355	0.355	0.330	0.330	0.330	51,059
2023-09-01	0.375	0.380	0.340	0.360	0.360	48,158
2023-08-31	0.380	0.380	0.380	0.380	0.380	1,402
2023-08-30	0.370	0.370	0.370	0.370	0.370	2,500
2023-08-29	0.380	0.380	0.380	0.380	0.380	2,013
2023-08-28	0.380	0.380	0.375	0.375	0.375	9,791
2023-08-25	0.380	0.380	0.355	0.380	0.380	14,215
2023-08-24	0.400	0.400	0.380	0.380	0.380	59,986
2023-08-23	0.405	0.405	0.405	0.405	0.405	1,122
2023-08-22	0.395	0.395	0.380	0.395	0.395	6,900
2023-08-21	0.340	0.405	0.335	0.405	0.405	34,916
2023-08-18	0.350	0.350	0.340	0.340	0.340	2,162
2023-08-17	0.340	0.360	0.340	0.360	0.360	11,270
2023-08-16	0.330	0.335	0.330	0.335	0.335	22,715
2023-08-15	0.345	0.350	0.325	0.330	0.330	76,248
2023-08-14	0.365	0.365	0.365	0.365	0.365	1,011
2023-08-11	0.340	0.360	0.340	0.360	0.360	23,531
2023-08-10	0.370	0.370	0.330	0.340	0.340	64,740
2023-08-09	0.370	0.370	0.350	0.360	0.360	69,132
2023-08-08	0.380	0.380	0.370	0.370	0.370	27,752
2023-08-04	0.400	0.400	0.350	0.380	0.380	62,860
2023-08-03	0.380	0.405	0.365	0.405	0.405	33,687
2023-08-02	0.390	0.390	0.370	0.380	0.380	15,200
2023-08-01	0.370	0.390	0.370	0.390	0.390	10,912
2023-07-31	0.345	0.390	0.345	0.380	0.380	126,928
2023-07-28	0.345	0.350	0.320	0.345	0.345	63,164
2023-07-27	0.350	0.350	0.340	0.340	0.340	40,416
2023-07-26	0.380	0.380	0.350	0.350	0.350	38,191
2023-07-25	0.375	0.385	0.375	0.380	0.380	27,332
2023-07-24	0.390	0.390	0.375	0.380	0.380	30,540
2023-07-21	0.395	0.395	0.365	0.380	0.380	12,519
2023-07-20	0.395	0.410	0.380	0.380	0.380	118,819
2023-07-19	0.400	0.400	0.380	0.380	0.380	45,869
2023-07-18	0.420	0.420	0.390	0.400	0.400	40,540
2023-07-17	0.385	0.430	0.380	0.430	0.430	112,341
2023-07-14	0.360	0.380	0.360	0.380	0.380	68,591
2023-07-13	0.360	0.365	0.350	0.360	0.360	26,050
2023-07-12	0.365	0.365	0.350	0.350	0.350	10,812
2023-07-11	0.355	0.365	0.330	0.350	0.350	98,920
2023-07-10	0.385	0.390	0.350	0.350	0.350	60,895
2023-07-07	0.380	0.390	0.380	0.390	0.390	6,100
2023-07-06	0.380	0.390	0.370	0.380	0.380	45,625
2023-07-05	0.385	0.400	0.340	0.355	0.355	123,543
2023-07-04	0.410	0.410	0.380	0.380	0.380	12,010
2023-06-30	0.350	0.435	0.350	0.405	0.405	230,730
2023-06-29	0.350	0.410	0.345	0.345	0.345	311,536
2023-06-28	0.340	0.375	0.335	0.340	0.340	29,833
2023-06-27	0.365	0.370	0.335	0.335	0.335	155,370
2023-06-26	0.395	0.395	0.360	0.360	0.360	55,905
2023-06-23	0.405	0.405	0.350	0.370	0.370	186,002
2023-06-22	0.415	0.415	0.400	0.400	0.400	209,450
2023-06-21	0.445	0.445	0.410	0.420	0.420	61,705
2023-06-20	0.480	0.480	0.430	0.445	0.445	153,615
2023-06-19	0.495	0.495	0.470	0.490	0.490	48,530
2023-06-16	0.495	0.495	0.490	0.490	0.490	10,000
2023-06-15	0.480	0.495	0.480	0.495	0.495	9,449

← NewerPage 14 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.