First Phosphate Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.750	0.760	0.660	0.720	0.720	707,006
2025-11-03	0.900	0.900	0.760	0.770	0.770	649,906
2025-10-31	0.880	0.900	0.830	0.870	0.870	575,925
2025-10-30	0.940	0.940	0.870	0.870	0.870	425,958
2025-10-29	0.950	0.950	0.880	0.930	0.930	861,327
2025-10-28	1.060	1.060	0.950	0.960	0.960	702,583
2025-10-27	0.940	1.080	0.900	1.070	1.070	1,115,959
2025-10-24	0.910	0.920	0.880	0.920	0.920	432,642
2025-10-23	0.850	0.930	0.840	0.910	0.910	474,703
2025-10-22	0.850	0.850	0.780	0.820	0.820	609,249
2025-10-21	0.940	0.940	0.850	0.890	0.890	997,276
2025-10-20	0.800	0.920	0.770	0.910	0.910	1,654,662

← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

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.