First Phosphate Corp. (CSE:PHOS)
Canada flag Canada · Delayed Price · Currency is CAD
0.8700
0.00 (0.00%)
Oct 31, 2025, 3:54 PM EDT

First Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.880.900.830.87--400,205
Oct 30, 20250.940.940.870.87--6.45%425,958
Oct 29, 20250.950.950.880.93--3.12%861,327
Oct 28, 20251.061.060.950.96--10.28%702,583
Oct 27, 20250.941.080.901.07-16.30%1,115,959
Oct 24, 20250.910.920.880.92-1.10%432,642
Oct 23, 20250.850.930.840.91-10.98%474,703
Oct 22, 20250.850.850.780.82--7.87%609,249
Oct 21, 20250.940.940.850.89--2.20%997,276
Oct 20, 20250.800.920.770.91-22.97%1,654,662
Oct 17, 20250.780.850.680.74--2.63%707,643
Oct 16, 20250.880.920.750.76--13.64%749,050
Oct 15, 20250.920.970.880.88--1.12%989,368
Oct 14, 20250.820.980.760.89-43.55%2,622,018
Oct 10, 20250.590.620.590.62-5.08%679,528
Oct 9, 20250.550.600.550.59-11.32%693,366
Oct 8, 20250.520.550.520.53-3.92%410,578
Oct 7, 20250.520.550.500.51--1.92%252,911
Oct 6, 20250.530.530.480.52--1.89%680,891
Oct 3, 20250.540.550.520.53--1.85%256,857
Oct 2, 20250.570.570.530.54--1.82%508,448
Oct 1, 20250.520.560.510.55-1.85%393,960
Sep 30, 20250.560.570.540.54--6.90%593,801
Sep 29, 20250.620.690.520.58--12.12%1,068,231
Sep 26, 20250.640.660.630.66--268,111
Sep 25, 20250.640.680.630.66-3.13%253,333
Sep 24, 20250.630.650.600.64-4.92%180,584
Sep 23, 20250.650.660.580.61--6.15%631,399
Sep 22, 20250.670.670.640.65-1.56%378,063
Sep 19, 20250.620.640.600.64-6.67%310,810
Sep 18, 20250.580.670.580.60-3.45%724,137
Sep 17, 20250.560.580.550.58-4.50%396,459
Sep 16, 20250.550.570.530.56-0.91%438,916
Sep 15, 20250.550.550.530.55-3.77%184,440
Sep 12, 20250.550.550.530.53--3.64%318,860
Sep 11, 20250.550.560.540.55-1.85%262,756
Sep 10, 20250.500.560.500.54-5.88%999,958
Sep 9, 20250.500.520.500.51-2.00%119,663
Sep 8, 20250.500.510.490.50--1.96%143,556
Sep 5, 20250.530.530.490.51--1.92%358,939
Sep 4, 20250.560.580.520.52--7.14%415,045
Sep 3, 20250.480.610.460.56-17.89%913,521
Sep 2, 20250.490.490.460.48--1.04%104,672
Aug 29, 20250.480.480.460.48-2.13%66,497
Aug 28, 20250.490.490.470.47--3.09%47,048
Aug 27, 20250.480.490.470.49-3.19%160,593
Aug 26, 20250.460.470.450.47-4.44%104,176
Aug 25, 20250.480.480.450.45--5.26%45,255
Aug 22, 20250.470.480.470.48-2.15%122,607
Aug 21, 20250.450.470.430.47-2.20%200,505