First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.455	0.480	0.455	0.460	0.460	56,294
2025-08-06	0.475	0.485	0.460	0.470	0.470	96,895
2025-08-05	0.495	0.495	0.465	0.470	0.470	135,374
2025-08-01	0.500	0.500	0.450	0.485	0.485	187,357
2025-07-31	0.470	0.510	0.460	0.495	0.495	277,608
2025-07-30	0.500	0.500	0.465	0.465	0.465	169,238
2025-07-29	0.420	0.510	0.415	0.510	0.510	561,618
2025-07-28	0.410	0.425	0.410	0.420	0.420	53,900
2025-07-25	0.440	0.440	0.400	0.410	0.410	163,474
2025-07-24	0.440	0.445	0.420	0.430	0.430	65,007
2025-07-23	0.430	0.450	0.425	0.440	0.440	106,626
2025-07-22	0.430	0.460	0.420	0.455	0.455	286,302
2025-07-21	0.445	0.520	0.435	0.450	0.450	583,930
2025-07-18	0.440	0.445	0.435	0.445	0.445	318,754
2025-07-17	0.455	0.455	0.420	0.435	0.435	151,861
2025-07-16	0.450	0.460	0.425	0.455	0.455	292,725
2025-07-15	0.355	0.470	0.350	0.460	0.460	1,019,135
2025-07-14	0.330	0.355	0.325	0.355	0.355	233,954
2025-07-11	0.355	0.355	0.340	0.340	0.340	76,224
2025-07-10	0.360	0.360	0.345	0.350	0.350	114,205
2025-07-09	0.385	0.385	0.345	0.355	0.355	219,393
2025-07-08	0.390	0.390	0.350	0.355	0.355	319,697
2025-07-07	0.320	0.385	0.320	0.360	0.360	396,992
2025-07-04	0.315	0.320	0.310	0.310	0.310	13,997
2025-07-03	0.320	0.320	0.300	0.310	0.310	108,015
2025-07-02	0.325	0.330	0.315	0.315	0.315	164,466
2025-06-30	0.320	0.330	0.320	0.325	0.325	48,589
2025-06-27	0.325	0.325	0.320	0.320	0.320	28,444
2025-06-26	0.330	0.330	0.320	0.320	0.320	30,970
2025-06-25	0.325	0.325	0.315	0.315	0.315	40,274
2025-06-24	0.320	0.320	0.305	0.310	0.310	90,554
2025-06-23	0.320	0.325	0.320	0.320	0.320	46,160
2025-06-20	0.335	0.335	0.310	0.310	0.310	68,784
2025-06-19	0.340	0.340	0.325	0.330	0.330	53,522
2025-06-18	0.335	0.335	0.320	0.330	0.330	20,150
2025-06-17	0.330	0.335	0.315	0.320	0.320	67,124
2025-06-16	0.350	0.350	0.335	0.340	0.340	45,125
2025-06-13	0.325	0.350	0.310	0.345	0.345	230,990
2025-06-12	0.310	0.330	0.300	0.330	0.330	344,227
2025-06-11	0.335	0.335	0.310	0.310	0.310	223,078
2025-06-10	0.360	0.360	0.320	0.325	0.325	193,287
2025-06-09	0.370	0.385	0.350	0.350	0.350	255,038
2025-06-06	0.400	0.400	0.360	0.370	0.370	105,422
2025-06-05	0.400	0.400	0.385	0.390	0.390	51,384
2025-06-04	0.390	0.395	0.375	0.390	0.390	224,236
2025-06-03	0.405	0.410	0.375	0.380	0.380	175,642
2025-06-02	0.385	0.430	0.380	0.405	0.405	415,168
2025-05-30	0.380	0.385	0.360	0.385	0.385	193,482
2025-05-29	0.370	0.380	0.350	0.375	0.375	236,760
2025-05-28	0.335	0.370	0.335	0.365	0.365	388,900
2025-05-27	0.335	0.335	0.325	0.330	0.330	38,202
2025-05-26	0.345	0.345	0.330	0.335	0.335	96,955
2025-05-23	0.340	0.350	0.340	0.345	0.345	86,677
2025-05-22	0.320	0.350	0.305	0.340	0.340	396,132
2025-05-21	0.315	0.315	0.305	0.305	0.305	78,348
2025-05-20	0.300	0.320	0.300	0.305	0.305	127,863
2025-05-16	0.305	0.305	0.295	0.295	0.295	21,530
2025-05-15	0.310	0.310	0.300	0.300	0.300	20,385
2025-05-14	0.305	0.310	0.300	0.310	0.310	17,837
2025-05-13	0.300	0.305	0.285	0.300	0.300	52,220

← NewerPage 6 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.