First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.870	0.890	0.820	0.840	0.840	827,624
2026-01-28	0.930	0.930	0.870	0.870	0.870	485,090
2026-01-27	0.920	0.940	0.900	0.910	0.910	466,307
2026-01-26	0.940	0.960	0.910	0.910	0.910	592,168
2026-01-23	0.950	0.960	0.920	0.940	0.940	296,950
2026-01-22	0.970	0.970	0.940	0.950	0.950	402,301
2026-01-21	0.960	0.970	0.910	0.970	0.970	866,986
2026-01-20	1.000	1.000	0.960	0.970	0.970	670,336
2026-01-19	1.000	1.040	0.990	1.010	1.010	984,867
2026-01-16	0.970	1.050	0.970	1.050	1.050	567,046
2026-01-15	1.000	1.000	0.950	0.950	0.950	563,943
2026-01-14	0.990	1.010	0.970	0.990	0.990	210,372
2026-01-13	1.010	1.010	0.990	0.990	0.990	269,137
2026-01-12	1.020	1.030	0.990	1.000	1.000	1,113,784
2026-01-09	1.040	1.040	1.000	1.020	1.020	621,489
2026-01-08	1.040	1.040	1.000	1.020	1.020	372,188
2026-01-07	1.050	1.060	1.020	1.030	1.030	521,557
2026-01-06	1.080	1.080	1.030	1.050	1.050	434,403
2026-01-05	1.080	1.090	1.020	1.060	1.060	985,827
2026-01-02	1.100	1.100	1.020	1.070	1.070	527,033
2025-12-31	1.100	1.100	1.010	1.050	1.050	954,106
2025-12-30	1.100	1.130	1.050	1.120	1.120	732,184
2025-12-29	1.080	1.110	1.000	1.100	1.100	1,384,760
2025-12-24	0.970	1.010	0.950	0.950	0.950	374,559
2025-12-23	1.000	1.000	0.920	0.950	0.950	404,986
2025-12-22	0.970	1.010	0.930	0.960	0.960	698,276
2025-12-19	0.900	0.930	0.890	0.920	0.920	263,261
2025-12-18	0.900	0.960	0.880	0.900	0.900	621,340
2025-12-17	0.870	0.930	0.870	0.900	0.900	330,347
2025-12-16	0.930	0.930	0.840	0.870	0.870	608,936
2025-12-15	0.990	0.990	0.920	0.940	0.940	330,089
2025-12-12	1.020	1.020	0.950	0.970	0.970	344,427
2025-12-11	1.030	1.030	0.980	0.990	0.990	357,761
2025-12-10	1.030	1.030	1.010	1.010	1.010	417,482
2025-12-09	0.990	1.030	0.960	1.010	1.010	337,168
2025-12-08	1.060	1.060	0.950	0.990	0.990	1,403,309
2025-12-05	1.040	1.040	0.950	0.990	0.990	979,037
2025-12-04	0.880	1.030	0.870	0.990	0.990	2,139,652
2025-12-03	0.840	0.880	0.830	0.870	0.870	372,309
2025-12-02	0.840	0.850	0.810	0.820	0.820	189,613
2025-12-01	0.850	0.890	0.830	0.830	0.830	848,431
2025-11-28	0.770	0.850	0.770	0.850	0.850	810,978
2025-11-27	0.780	0.780	0.720	0.760	0.760	182,216
2025-11-26	0.720	0.780	0.700	0.760	0.760	801,517
2025-11-25	0.770	0.770	0.680	0.680	0.680	628,523
2025-11-24	0.690	0.710	0.680	0.710	0.710	261,390
2025-11-21	0.700	0.710	0.640	0.670	0.670	550,471
2025-11-20	0.730	0.750	0.690	0.710	0.710	193,701
2025-11-19	0.750	0.750	0.680	0.730	0.730	560,342
2025-11-18	0.770	0.770	0.720	0.740	0.740	341,463
2025-11-17	0.770	0.790	0.750	0.760	0.760	309,251
2025-11-14	0.770	0.770	0.720	0.760	0.760	460,015
2025-11-13	0.810	0.820	0.770	0.770	0.770	261,224
2025-11-12	0.850	0.850	0.770	0.790	0.790	411,289
2025-11-11	0.880	0.890	0.850	0.860	0.860	427,242
2025-11-10	0.840	0.870	0.780	0.860	0.860	891,532
2025-11-07	0.760	0.850	0.750	0.780	0.780	416,748
2025-11-06	0.830	0.830	0.720	0.720	0.720	434,455
2025-11-05	0.710	0.840	0.710	0.830	0.830	643,923
2025-11-04	0.750	0.760	0.660	0.720	0.720	707,006

← NewerPage 4 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.