First Phosphate Corp. (CSE:PHOS)
Canada
· Delayed Price · Currency is CAD 0.3300
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -3.03% | 82,004 |
| Apr 24, 2025 | 0.34 | 0.37 | 0.33 | 0.33 | - | - | 406,508 |
| Apr 23, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | - | 17.86% | 311,822 |
| Apr 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 40,500 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 17,600 |
| Apr 17, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | 1.82% | 13,120 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 24,068 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -3.45% | 51,072 |
| Apr 14, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | 3.57% | 82,000 |
| Apr 11, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 5.66% | 67,551 |
| Apr 10, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | - | -3.64% | 53,825 |
| Apr 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | -1.79% | 83,100 |
| Apr 8, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | - | 9.80% | 21,547 |
| Apr 7, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | - | - | 126,650 |
| Apr 4, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -7.27% | 121,587 |
| Apr 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -8.33% | 62,268 |
| Apr 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 3.45% | 24,140 |
| Apr 1, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | 5.45% | 334,399 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 74,836 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 33,898 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -3.33% | 70,364 |
| Mar 26, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -7.69% | 46,132 |
| Mar 25, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | - | 8.33% | 332,802 |
| Mar 24, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | - | 9.09% | 202,983 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 53,559 |
| Mar 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 14,424 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 14,261 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 18,301 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 9,520 |
| Mar 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | 3.45% | 13,750 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -3.33% | 25,842 |
| Mar 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -3.23% | 92,954 |
| Mar 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 3.33% | 43,987 |
| Mar 10, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -9.09% | 107,913 |
| Mar 7, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | 1.54% | 24,137 |
| Mar 6, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | - | 14.04% | 545,932 |
| Mar 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 5.56% | 9,570 |
| Mar 4, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -5.26% | 30,455 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 37,028 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 15,722 |
| Feb 27, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -3.33% | 298,340 |
| Feb 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 1.69% | 31,266 |
| Feb 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.35% | 54,534 |
| Feb 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -1.56% | 7,817 |
| Feb 21, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 3.23% | 16,300 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -3.13% | 53,192 |
| Feb 19, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | - | 26,148 |
| Feb 18, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 6.67% | 15,307 |
| Feb 14, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | - | -9.09% | 216,420 |
| Feb 13, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | - | 18,037 |