First Phosphate Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.630 | 1.630 | 1.520 | 1.560 | 1.560 | 499,260 |
| 2026-07-21 | 1.440 | 1.590 | 1.430 | 1.540 | 1.540 | 508,225 |
| 2026-07-20 | 1.360 | 1.470 | 1.290 | 1.450 | 1.450 | 484,075 |
| 2026-07-17 | 1.340 | 1.350 | 1.260 | 1.340 | 1.340 | 424,984 |
| 2026-07-16 | 1.300 | 1.380 | 1.300 | 1.330 | 1.330 | 351,232 |
| 2026-07-15 | 1.330 | 1.340 | 1.220 | 1.310 | 1.310 | 1,107,026 |
| 2026-07-14 | 1.410 | 1.420 | 1.350 | 1.350 | 1.350 | 248,165 |
| 2026-07-13 | 1.470 | 1.480 | 1.380 | 1.410 | 1.410 | 298,094 |
| 2026-07-10 | 1.510 | 1.520 | 1.460 | 1.460 | 1.460 | 153,755 |
| 2026-07-09 | 1.500 | 1.570 | 1.440 | 1.500 | 1.500 | 292,502 |
| 2026-07-08 | 1.560 | 1.560 | 1.350 | 1.480 | 1.480 | 780,879 |
| 2026-07-07 | 1.650 | 1.650 | 1.570 | 1.580 | 1.580 | 219,381 |
| 2026-07-06 | 1.640 | 1.660 | 1.600 | 1.640 | 1.640 | 136,949 |
| 2026-07-03 | 1.590 | 1.650 | 1.590 | 1.630 | 1.630 | 273,487 |
| 2026-07-02 | 1.600 | 1.620 | 1.560 | 1.600 | 1.600 | 494,974 |
| 2026-06-30 | 1.600 | 1.610 | 1.560 | 1.600 | 1.600 | 507,163 |
| 2026-06-29 | 1.650 | 1.650 | 1.550 | 1.590 | 1.590 | 625,861 |
| 2026-06-26 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 361,217 |
| 2026-06-25 | 1.830 | 1.840 | 1.650 | 1.700 | 1.700 | 553,735 |
| 2026-06-24 | 1.900 | 1.900 | 1.780 | 1.840 | 1.840 | 459,119 |
| 2026-06-23 | 1.910 | 1.910 | 1.770 | 1.870 | 1.870 | 425,016 |
| 2026-06-22 | 1.800 | 1.950 | 1.780 | 1.930 | 1.930 | 937,310 |
| 2026-06-19 | 1.770 | 1.770 | 1.660 | 1.760 | 1.760 | 193,297 |
| 2026-06-18 | 1.830 | 1.870 | 1.710 | 1.710 | 1.710 | 585,627 |
| 2026-06-17 | 1.650 | 1.820 | 1.640 | 1.800 | 1.800 | 1,472,440 |
| 2026-06-16 | 1.700 | 1.700 | 1.600 | 1.630 | 1.630 | 329,908 |
| 2026-06-15 | 1.760 | 1.760 | 1.660 | 1.700 | 1.700 | 383,565 |
| 2026-06-12 | 1.530 | 1.650 | 1.530 | 1.610 | 1.610 | 383,108 |
| 2026-06-11 | 1.580 | 1.580 | 1.520 | 1.570 | 1.570 | 363,401 |
| 2026-06-10 | 1.580 | 1.640 | 1.560 | 1.580 | 1.580 | 388,720 |
| 2026-06-09 | 1.700 | 1.730 | 1.520 | 1.570 | 1.570 | 621,507 |
| 2026-06-08 | 1.620 | 1.690 | 1.580 | 1.680 | 1.680 | 402,651 |
| 2026-06-05 | 1.800 | 1.800 | 1.550 | 1.600 | 1.600 | 1,091,279 |
| 2026-06-04 | 1.820 | 1.880 | 1.780 | 1.800 | 1.800 | 267,370 |
| 2026-06-03 | 1.740 | 1.860 | 1.740 | 1.840 | 1.840 | 330,096 |
| 2026-06-02 | 1.810 | 1.840 | 1.720 | 1.740 | 1.740 | 575,410 |
| 2026-06-01 | 1.920 | 1.930 | 1.850 | 1.850 | 1.850 | 473,040 |
| 2026-05-29 | 1.880 | 1.930 | 1.820 | 1.900 | 1.900 | 553,241 |
| 2026-05-28 | 1.910 | 1.940 | 1.790 | 1.880 | 1.880 | 543,845 |
| 2026-05-27 | 1.980 | 1.990 | 1.820 | 1.900 | 1.900 | 681,090 |
| 2026-05-26 | 2.010 | 2.020 | 1.950 | 1.970 | 1.970 | 564,238 |
| 2026-05-25 | 1.970 | 2.060 | 1.930 | 1.980 | 1.980 | 906,445 |
| 2026-05-22 | 1.880 | 1.955 | 1.880 | 1.930 | 1.930 | 1,015,575 |
| 2026-05-21 | 1.650 | 1.870 | 1.630 | 1.870 | 1.870 | 953,814 |
| 2026-05-20 | 1.700 | 1.700 | 1.550 | 1.630 | 1.630 | 1,107,997 |
| 2026-05-19 | 1.800 | 1.810 | 1.670 | 1.700 | 1.700 | 960,462 |
| 2026-05-15 | 1.830 | 1.840 | 1.710 | 1.810 | 1.810 | 799,378 |
| 2026-05-14 | 1.610 | 1.930 | 1.610 | 1.820 | 1.820 | 1,449,532 |
| 2026-05-13 | 1.590 | 1.600 | 1.570 | 1.600 | 1.600 | 195,454 |
| 2026-05-12 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 618,321 |
| 2026-05-11 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 423,364 |
| 2026-05-08 | 1.600 | 1.600 | 1.540 | 1.580 | 1.580 | 482,195 |
| 2026-05-07 | 1.630 | 1.630 | 1.540 | 1.600 | 1.600 | 812,380 |
| 2026-05-06 | 1.670 | 1.690 | 1.580 | 1.600 | 1.600 | 1,305,287 |
| 2026-05-05 | 1.360 | 1.760 | 1.350 | 1.540 | 1.540 | 2,668,100 |
| 2026-05-04 | 1.290 | 1.350 | 1.280 | 1.310 | 1.310 | 503,438 |
| 2026-05-01 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 193,630 |
| 2026-04-30 | 1.280 | 1.340 | 1.220 | 1.270 | 1.270 | 545,996 |
| 2026-04-29 | 1.350 | 1.370 | 1.250 | 1.280 | 1.280 | 782,033 |
| 2026-04-28 | 1.310 | 1.380 | 1.300 | 1.340 | 1.340 | 759,130 |
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.