First Phosphate Corp. historical data

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

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
2026-09-18	2.170	2.250	2.150	2.240	2.240	346,081
2026-09-17	2.090	2.260	2.090	2.150	2.150	581,672
2026-09-16	2.010	2.280	2.000	2.120	2.120	782,719
2026-09-15	2.060	2.070	1.910	1.910	1.910	669,960
2026-09-14	2.140	2.160	2.050	2.060	2.060	345,251
2026-09-11	2.100	2.180	2.080	2.140	2.140	354,431
2026-09-10	2.010	2.120	2.000	2.070	2.070	979,460
2026-09-09	2.110	2.140	2.070	2.090	2.090	591,004
2026-09-08	2.210	2.250	2.090	2.160	2.160	509,139
2026-09-04	2.190	2.310	2.100	2.200	2.200	463,432
2026-09-03	2.300	2.300	2.160	2.190	2.190	354,075
2026-09-02	2.250	2.370	2.240	2.280	2.280	275,495
2026-09-01	2.340	2.360	2.220	2.250	2.250	755,579
2026-08-31	2.520	2.520	2.350	2.360	2.360	688,201
2026-08-28	2.610	2.610	2.450	2.530	2.530	546,764
2026-08-27	2.690	2.780	2.530	2.580	2.580	1,314,490
2026-08-26	2.420	2.680	2.420	2.670	2.670	1,399,866
2026-08-25	2.430	2.490	2.320	2.420	2.420	621,218
2026-08-24	2.650	2.650	2.310	2.350	2.350	1,983,380
2026-08-21	2.440	2.590	2.400	2.550	2.550	989,309
2026-08-20	2.360	2.450	2.270	2.410	2.410	821,631
2026-08-19	2.300	2.390	2.095	2.320	2.320	1,200,707
2026-08-18	2.440	2.480	2.270	2.300	2.300	903,499
2026-08-17	2.450	2.530	2.350	2.440	2.440	1,816,979
2026-08-14	2.220	2.440	2.150	2.340	2.340	2,524,329
2026-08-13	1.900	2.150	1.900	2.150	2.150	2,043,978
2026-08-12	1.800	1.900	1.800	1.820	1.820	700,546
2026-08-11	1.820	1.820	1.760	1.770	1.770	257,487
2026-08-10	1.840	1.840	1.730	1.780	1.780	343,252
2026-08-07	1.900	1.900	1.730	1.790	1.790	824,694
2026-08-06	1.660	1.870	1.660	1.870	1.870	1,101,868
2026-08-05	1.750	1.750	1.630	1.630	1.630	593,751
2026-08-04	1.480	1.700	1.480	1.680	1.680	923,014
2026-07-31	1.430	1.440	1.380	1.440	1.440	198,837
2026-07-30	1.380	1.450	1.380	1.420	1.420	124,688
2026-07-29	1.460	1.480	1.370	1.370	1.370	475,168
2026-07-28	1.490	1.490	1.420	1.450	1.450	285,172
2026-07-27	1.550	1.570	1.460	1.490	1.490	479,709
2026-07-24	1.530	1.560	1.520	1.550	1.550	162,849
2026-07-23	1.510	1.550	1.500	1.510	1.510	290,486

Page 1 of 5 · 251 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.