First Phosphate Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.810	1.810	1.700	1.730	1.730	624,120
2026-10-16	1.940	1.950	1.790	1.800	1.800	384,753
2026-10-15	1.940	1.960	1.800	1.900	1.900	564,233
2026-10-14	1.980	2.020	1.900	1.940	1.940	331,818
2026-10-13	2.180	2.180	1.940	2.000	2.000	825,213
2026-10-09	1.900	2.150	1.900	2.150	2.150	401,215
2026-10-08	1.980	1.990	1.900	1.910	1.910	300,930
2026-10-07	1.990	2.070	1.930	1.970	1.970	379,060
2026-10-06	2.050	2.050	1.970	1.990	1.990	402,221
2026-10-05	2.110	2.150	2.050	2.060	2.060	231,468
2026-10-02	2.180	2.220	2.100	2.120	2.120	305,157
2026-10-01	2.200	2.260	2.150	2.200	2.200	170,419
2026-09-30	2.200	2.250	2.150	2.190	2.190	188,180
2026-09-29	2.310	2.340	2.200	2.210	2.210	252,970
2026-09-28	2.250	2.360	2.250	2.300	2.300	491,067
2026-09-25	2.290	2.300	2.210	2.270	2.270	109,581
2026-09-24	2.200	2.300	2.150	2.280	2.280	378,067
2026-09-23	2.330	2.340	2.170	2.230	2.230	339,730
2026-09-22	2.370	2.390	2.280	2.290	2.290	356,293
2026-09-21	2.350	2.490	2.310	2.380	2.380	821,889

Page 1 of 1 · 20 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.