Canadian Phosphate Limited (ASX:CP8)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0050 (-2.70%)
Jun 3, 2026, 3:28 PM AEST
Canadian Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 56,936 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 52,970 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 52,071 |
| May 29, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 328,508 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 42,086 |
| May 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 148,903 |
| May 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 89,415 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 102,346 |
| May 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 644,323 |
| May 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 49,083 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 54,714 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 69,369 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 79,111 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 169,949 |
| May 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 108,309 |
| May 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.25% | 208,281 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.81% | 19,284 |
| May 11, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 334,559 |
| May 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 940,421 |
| May 7, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 18.18% | 591,683 |
| May 6, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 17.86% | 887,153 |
| May 5, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 1,253,861 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 146,367 |
| May 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 294,540 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 112,733 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 392,607 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 391,136 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 301,417 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 625,429 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 497,337 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 1,437,650 |
| Apr 21, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 25.00% | 491,168 |
| Apr 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 249,567 |
| Apr 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 258,738 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 63,000 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 324,992 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 973 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 285,571 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 170,888 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,930 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 277 |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,992 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,733 |
| Mar 31, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.08% | 135,000 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 190,093 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 78,072 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 207,404 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,320 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 21,750 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,334 |