First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.500	0.500	0.480	0.480	0.480	11,390
2023-06-13	0.500	0.500	0.500	0.500	0.500	43,791
2023-06-12	0.495	0.510	0.485	0.500	0.500	30,410
2023-06-09	0.510	0.510	0.440	0.490	0.490	37,490
2023-06-08	0.520	0.520	0.500	0.500	0.500	30,511
2023-06-07	0.530	0.530	0.490	0.510	0.510	44,293
2023-06-06	0.520	0.530	0.500	0.530	0.530	49,494
2023-06-05	0.470	0.550	0.450	0.530	0.530	163,398
2023-06-02	0.470	0.470	0.460	0.460	0.460	8,510
2023-06-01	0.470	0.470	0.470	0.470	0.470	2,896
2023-05-31	0.480	0.480	0.470	0.470	0.470	17,746
2023-05-30	0.460	0.480	0.460	0.480	0.480	24,175
2023-05-29	0.485	0.485	0.450	0.460	0.460	31,310
2023-05-26	0.450	0.485	0.450	0.455	0.455	62,377
2023-05-25	0.490	0.490	0.480	0.480	0.480	21,872
2023-05-24	0.485	0.485	0.485	0.485	0.485	3,000
2023-05-23	0.465	0.470	0.445	0.460	0.460	50,430
2023-05-19	0.470	0.470	0.455	0.470	0.470	22,500
2023-05-18	0.475	0.475	0.450	0.455	0.455	33,373
2023-05-17	0.435	0.485	0.435	0.470	0.470	79,000
2023-05-16	0.430	0.435	0.425	0.430	0.430	50,857
2023-05-15	0.500	0.500	0.430	0.430	0.430	164,498
2023-05-12	0.430	0.440	0.400	0.425	0.425	87,664
2023-05-11	0.450	0.450	0.405	0.430	0.430	139,232
2023-05-10	0.450	0.470	0.400	0.440	0.440	544,305
2023-05-09	0.450	0.470	0.450	0.460	0.460	71,965
2023-05-08	0.470	0.470	0.435	0.440	0.440	23,574
2023-05-05	0.490	0.490	0.450	0.470	0.470	27,152
2023-05-04	0.500	0.550	0.480	0.480	0.480	20,794
2023-05-03	0.495	0.510	0.495	0.510	0.510	31,240
2023-05-02	0.490	0.500	0.465	0.495	0.495	36,821
2023-05-01	0.510	0.550	0.500	0.500	0.500	28,428
2023-04-28	0.550	0.570	0.500	0.560	0.560	40,310
2023-04-27	0.590	0.590	0.520	0.550	0.550	44,486
2023-04-26	0.560	0.590	0.550	0.560	0.560	25,775
2023-04-25	0.530	0.600	0.530	0.550	0.550	212,662
2023-04-24	0.580	0.580	0.510	0.510	0.510	89,883
2023-04-21	0.610	0.610	0.570	0.590	0.590	72,870
2023-04-20	0.660	0.660	0.610	0.610	0.610	53,603
2023-04-19	0.730	0.730	0.650	0.660	0.660	28,316
2023-04-18	0.730	0.730	0.690	0.690	0.690	16,074
2023-04-17	0.740	0.740	0.710	0.710	0.710	23,074
2023-04-14	0.720	0.750	0.710	0.710	0.710	14,850
2023-04-13	0.700	0.720	0.690	0.700	0.700	19,751
2023-04-12	0.710	0.730	0.690	0.690	0.690	21,575
2023-04-11	0.720	0.730	0.700	0.730	0.730	11,529
2023-04-10	0.700	0.720	0.700	0.720	0.720	6,973
2023-04-06	0.710	0.710	0.700	0.700	0.700	11,441
2023-04-05	0.710	0.710	0.630	0.700	0.700	42,424
2023-04-04	0.750	0.750	0.720	0.720	0.720	14,431
2023-04-03	0.740	0.750	0.730	0.740	0.740	47,852
2023-03-31	0.740	0.750	0.730	0.730	0.730	21,579
2023-03-30	0.720	0.740	0.710	0.730	0.730	14,058
2023-03-29	0.720	0.750	0.700	0.720	0.720	38,797
2023-03-28	0.700	0.740	0.690	0.720	0.720	53,592
2023-03-27	0.730	0.730	0.690	0.700	0.700	23,518
2023-03-24	0.740	0.740	0.670	0.740	0.740	23,258
2023-03-23	0.670	0.760	0.670	0.730	0.730	23,850
2023-03-22	0.750	0.750	0.650	0.660	0.660	34,087
2023-03-21	0.800	0.800	0.720	0.720	0.720	51,480

← NewerPage 15 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.