Canadian Phosphate Limited (ASX:CP8)
Australia · Delayed Price · Currency is AUD 0.1200
-0.0400 (-25.00%)
Jun 26, 2026, 12:01 PM AEST
Canadian Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -25.00% | 212,543 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,998 |
| Jun 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 117,033 |
| Jun 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 285,532 |
| Jun 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 46,176 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 24,398 |
| Jun 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 71,075 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 83,487 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 8,047 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.43% | 7,782 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,193 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 197 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 273 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.50% | 28,004 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 2.78% | 52,969 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 52,070 |
| May 29, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 328,507 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 42,085 |
| May 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 2.78% | 148,902 |
| May 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 89,414 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 102,345 |
| May 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 5.71% | 644,322 |
| May 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.17 | - | 49,082 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -2.78% | 54,713 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 69,368 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.17 | -5.40% | 79,110 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 2.78% | 169,948 |
| May 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 108,308 |
| May 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 7.25% | 208,280 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.81% | 19,283 |
| May 11, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 334,558 |
| May 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 940,420 |
| May 7, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.19 | 18.18% | 591,682 |
| May 6, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.16 | 17.86% | 887,152 |
| May 5, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 1,253,860 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 146,366 |
| May 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 294,539 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.17% | 112,732 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 392,606 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 391,135 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 301,416 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 625,428 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 9.52% | 497,336 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.10 | 5.00% | 1,437,649 |
| Apr 21, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 25.00% | 491,167 |
| Apr 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 249,566 |
| Apr 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 258,737 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 62,999 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.06 | -2.98% | 324,991 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 972 |