First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	0.780	0.850	0.680	0.740	0.740	707,643
2025-10-16	0.880	0.920	0.750	0.760	0.760	749,050
2025-10-15	0.920	0.970	0.880	0.880	0.880	989,368
2025-10-14	0.820	0.980	0.760	0.890	0.890	2,622,018
2025-10-10	0.590	0.620	0.590	0.620	0.620	679,528
2025-10-09	0.550	0.600	0.550	0.590	0.590	693,366
2025-10-08	0.520	0.550	0.520	0.530	0.530	410,578
2025-10-07	0.520	0.550	0.500	0.510	0.510	252,911
2025-10-06	0.530	0.530	0.475	0.520	0.520	680,891
2025-10-03	0.540	0.550	0.520	0.530	0.530	256,857
2025-10-02	0.570	0.570	0.530	0.540	0.540	508,448
2025-10-01	0.520	0.560	0.510	0.550	0.550	393,960
2025-09-30	0.560	0.570	0.540	0.540	0.540	593,801
2025-09-29	0.620	0.690	0.520	0.580	0.580	1,068,231
2025-09-26	0.640	0.660	0.630	0.660	0.660	268,111
2025-09-25	0.640	0.680	0.630	0.660	0.660	253,333
2025-09-24	0.630	0.650	0.600	0.640	0.640	180,584
2025-09-23	0.650	0.655	0.580	0.610	0.610	631,399
2025-09-22	0.670	0.670	0.640	0.650	0.650	378,063
2025-09-19	0.620	0.640	0.600	0.640	0.640	310,810
2025-09-18	0.580	0.670	0.580	0.600	0.600	724,137
2025-09-17	0.560	0.580	0.550	0.580	0.580	396,459
2025-09-16	0.550	0.570	0.530	0.555	0.555	438,916
2025-09-15	0.550	0.550	0.530	0.550	0.550	184,440
2025-09-12	0.550	0.550	0.530	0.530	0.530	318,860
2025-09-11	0.550	0.560	0.540	0.550	0.550	262,756
2025-09-10	0.500	0.560	0.500	0.540	0.540	999,958
2025-09-09	0.500	0.520	0.500	0.510	0.510	119,663
2025-09-08	0.500	0.510	0.490	0.500	0.500	143,556
2025-09-05	0.530	0.530	0.485	0.510	0.510	358,939
2025-09-04	0.560	0.580	0.520	0.520	0.520	415,045
2025-09-03	0.475	0.610	0.460	0.560	0.560	913,521
2025-09-02	0.490	0.490	0.460	0.475	0.475	104,672
2025-08-29	0.480	0.480	0.455	0.480	0.480	66,497
2025-08-28	0.485	0.485	0.470	0.470	0.470	47,048
2025-08-27	0.475	0.490	0.470	0.485	0.485	160,593
2025-08-26	0.455	0.470	0.450	0.470	0.470	104,176
2025-08-25	0.475	0.475	0.450	0.450	0.450	45,255
2025-08-22	0.470	0.475	0.465	0.475	0.475	122,607
2025-08-21	0.450	0.465	0.425	0.465	0.465	200,505
2025-08-20	0.460	0.465	0.450	0.455	0.455	20,011
2025-08-19	0.475	0.475	0.455	0.465	0.465	78,935
2025-08-18	0.500	0.500	0.465	0.465	0.465	122,494
2025-08-15	0.500	0.500	0.495	0.495	0.495	112,711
2025-08-14	0.510	0.510	0.495	0.495	0.495	50,908
2025-08-13	0.520	0.520	0.490	0.495	0.495	197,150
2025-08-12	0.510	0.510	0.490	0.510	0.510	273,191
2025-08-11	0.495	0.500	0.465	0.495	0.495	277,173
2025-08-08	0.450	0.510	0.450	0.510	0.510	453,132

← NewerPage 5 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.