First Phosphate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.310	0.315	0.280	0.295	0.295	66,646
2025-05-09	0.310	0.325	0.300	0.315	0.315	112,131
2025-05-08	0.315	0.315	0.300	0.315	0.315	79,308
2025-05-07	0.325	0.325	0.315	0.315	0.315	14,500
2025-05-06	0.315	0.335	0.305	0.325	0.325	176,474
2025-05-05	0.280	0.320	0.275	0.310	0.310	133,914
2025-05-02	0.280	0.295	0.275	0.275	0.275	21,019
2025-05-01	0.275	0.285	0.270	0.280	0.280	39,937
2025-04-30	0.305	0.305	0.270	0.270	0.270	166,835
2025-04-29	0.305	0.310	0.305	0.305	0.305	21,734
2025-04-28	0.325	0.325	0.290	0.300	0.300	61,091
2025-04-25	0.335	0.335	0.315	0.320	0.320	82,004
2025-04-24	0.335	0.370	0.330	0.330	0.330	406,508
2025-04-23	0.280	0.340	0.275	0.330	0.330	311,822
2025-04-22	0.280	0.285	0.280	0.280	0.280	40,500
2025-04-21	0.280	0.280	0.270	0.280	0.280	17,600
2025-04-17	0.285	0.295	0.280	0.280	0.280	13,120
2025-04-16	0.280	0.280	0.275	0.275	0.275	24,068
2025-04-15	0.295	0.295	0.280	0.280	0.280	51,072
2025-04-14	0.295	0.310	0.290	0.290	0.290	82,000
2025-04-11	0.270	0.280	0.260	0.280	0.280	67,551
2025-04-10	0.280	0.285	0.250	0.265	0.265	53,825
2025-04-09	0.260	0.280	0.255	0.275	0.275	83,100
2025-04-08	0.265	0.300	0.265	0.280	0.280	21,547
2025-04-07	0.245	0.270	0.240	0.255	0.255	126,650
2025-04-04	0.285	0.285	0.255	0.255	0.255	121,587
2025-04-03	0.290	0.295	0.275	0.275	0.275	62,268
2025-04-02	0.300	0.305	0.295	0.300	0.300	24,140
2025-04-01	0.290	0.305	0.290	0.290	0.290	334,399
2025-03-31	0.290	0.290	0.275	0.275	0.275	74,836
2025-03-28	0.300	0.300	0.290	0.290	0.290	33,898
2025-03-27	0.305	0.305	0.285	0.290	0.290	70,364
2025-03-26	0.330	0.330	0.300	0.300	0.300	46,132
2025-03-25	0.305	0.330	0.300	0.325	0.325	332,802
2025-03-24	0.285	0.310	0.280	0.300	0.300	202,983
2025-03-21	0.290	0.290	0.275	0.275	0.275	53,559
2025-03-20	0.295	0.295	0.290	0.290	0.290	14,424
2025-03-19	0.300	0.300	0.295	0.300	0.300	14,261
2025-03-18	0.295	0.300	0.295	0.300	0.300	18,301
2025-03-17	0.310	0.310	0.300	0.300	0.300	9,520
2025-03-14	0.310	0.310	0.300	0.300	0.300	13,750
2025-03-13	0.305	0.305	0.290	0.290	0.290	25,842
2025-03-12	0.310	0.320	0.300	0.300	0.300	92,954
2025-03-11	0.320	0.320	0.310	0.310	0.310	43,987
2025-03-10	0.330	0.330	0.300	0.300	0.300	107,913
2025-03-07	0.330	0.335	0.325	0.330	0.330	24,137
2025-03-06	0.280	0.335	0.280	0.325	0.325	545,932
2025-03-05	0.280	0.285	0.275	0.285	0.285	9,570
2025-03-04	0.280	0.285	0.270	0.270	0.270	30,455
2025-03-03	0.290	0.290	0.285	0.285	0.285	37,028
2025-02-28	0.295	0.295	0.290	0.290	0.290	15,722
2025-02-27	0.310	0.315	0.290	0.290	0.290	298,340
2025-02-26	0.300	0.310	0.300	0.300	0.300	31,266
2025-02-25	0.320	0.320	0.295	0.295	0.295	54,534
2025-02-24	0.325	0.325	0.315	0.315	0.315	7,817
2025-02-21	0.315	0.325	0.315	0.320	0.320	16,300
2025-02-20	0.320	0.320	0.305	0.310	0.310	53,192
2025-02-19	0.320	0.320	0.310	0.320	0.320	26,148
2025-02-18	0.320	0.325	0.315	0.320	0.320	15,307
2025-02-14	0.300	0.315	0.290	0.300	0.300	216,420

← NewerPage 7 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.