First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.250	1.290	1.230	1.290	1.290	638,708
2026-04-24	1.210	1.250	1.200	1.250	1.250	287,104
2026-04-23	1.240	1.240	1.190	1.210	1.210	190,609
2026-04-22	1.200	1.240	1.190	1.240	1.240	318,760
2026-04-21	1.180	1.200	1.160	1.190	1.190	218,888
2026-04-20	1.170	1.180	1.150	1.170	1.170	173,669
2026-04-17	1.210	1.220	1.130	1.130	1.130	379,154
2026-04-16	1.200	1.240	1.200	1.210	1.210	343,809
2026-04-15	1.180	1.250	1.140	1.190	1.190	763,132
2026-04-14	1.180	1.200	1.130	1.160	1.160	509,097
2026-04-13	1.050	1.200	1.040	1.170	1.170	1,567,592
2026-04-10	1.000	1.050	1.000	1.050	1.050	532,622
2026-04-09	0.970	1.000	0.960	1.000	1.000	247,332
2026-04-08	0.970	1.000	0.940	0.960	0.960	294,264
2026-04-07	0.960	0.970	0.940	0.960	0.960	175,869
2026-04-06	0.970	0.980	0.950	0.950	0.950	199,259
2026-04-02	1.000	1.000	0.950	0.950	0.950	292,868
2026-04-01	0.980	1.010	0.980	0.990	0.990	189,849
2026-03-31	0.960	0.990	0.960	0.980	0.980	146,892
2026-03-30	0.980	1.000	0.940	0.950	0.950	322,398
2026-03-27	0.960	0.980	0.930	0.980	0.980	205,543
2026-03-26	0.970	0.970	0.940	0.950	0.950	177,541
2026-03-25	0.980	0.980	0.910	0.970	0.970	154,751
2026-03-24	0.950	0.970	0.920	0.960	0.960	136,457
2026-03-23	1.010	1.010	0.910	0.930	0.930	332,668
2026-03-20	1.060	1.070	0.970	0.970	0.970	389,619
2026-03-19	1.070	1.070	0.970	1.020	1.020	564,684
2026-03-18	1.040	1.090	1.010	1.070	1.070	287,866
2026-03-17	1.050	1.050	1.020	1.040	1.040	284,244
2026-03-16	1.050	1.090	1.020	1.050	1.050	323,794
2026-03-13	1.080	1.090	1.030	1.030	1.030	209,683
2026-03-12	1.110	1.110	1.050	1.060	1.060	287,005
2026-03-11	1.100	1.110	1.080	1.110	1.110	194,363
2026-03-10	1.100	1.130	1.070	1.090	1.090	335,336
2026-03-09	1.090	1.100	1.010	1.070	1.070	867,178
2026-03-06	1.170	1.180	1.050	1.090	1.090	760,696
2026-03-05	1.050	1.180	1.040	1.170	1.170	1,609,329
2026-03-04	1.020	1.050	1.020	1.050	1.050	335,588
2026-03-03	1.070	1.070	0.990	1.010	1.010	819,850
2026-03-02	1.000	1.060	0.980	1.040	1.040	1,097,273
2026-02-27	0.920	0.990	0.910	0.990	0.990	939,627
2026-02-26	0.880	0.900	0.860	0.880	0.880	358,191
2026-02-25	0.830	0.870	0.810	0.860	0.860	219,543
2026-02-24	0.770	0.800	0.770	0.780	0.780	126,823
2026-02-23	0.750	0.780	0.750	0.760	0.760	251,304
2026-02-20	0.780	0.780	0.750	0.760	0.760	139,306
2026-02-19	0.800	0.800	0.750	0.750	0.750	144,898
2026-02-18	0.780	0.800	0.760	0.780	0.780	184,896
2026-02-17	0.800	0.810	0.780	0.780	0.780	225,546
2026-02-13	0.800	0.800	0.770	0.780	0.780	218,425
2026-02-12	0.830	0.830	0.770	0.780	0.780	454,023
2026-02-11	0.870	0.870	0.810	0.830	0.830	342,085
2026-02-10	0.860	0.880	0.850	0.860	0.860	224,929
2026-02-09	0.890	0.890	0.835	0.840	0.840	248,109
2026-02-06	0.870	0.910	0.850	0.890	0.890	283,883
2026-02-05	0.870	0.920	0.810	0.860	0.860	735,094
2026-02-04	0.890	0.890	0.840	0.880	0.880	209,957
2026-02-03	0.890	0.900	0.870	0.870	0.870	126,477
2026-02-02	0.820	0.930	0.810	0.890	0.890	713,389
2026-01-30	0.810	0.820	0.780	0.790	0.790	634,425

← NewerPage 3 of 16 · 917 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.