First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.88	0.90	0.83	0.87	-	-	400,205
Oct 30, 2025	0.94	0.94	0.87	0.87	-	-6.45%	425,958
Oct 29, 2025	0.95	0.95	0.88	0.93	-	-3.12%	861,327
Oct 28, 2025	1.06	1.06	0.95	0.96	-	-10.28%	702,583
Oct 27, 2025	0.94	1.08	0.90	1.07	-	16.30%	1,115,959
Oct 24, 2025	0.91	0.92	0.88	0.92	-	1.10%	432,642
Oct 23, 2025	0.85	0.93	0.84	0.91	-	10.98%	474,703
Oct 22, 2025	0.85	0.85	0.78	0.82	-	-7.87%	609,249
Oct 21, 2025	0.94	0.94	0.85	0.89	-	-2.20%	997,276
Oct 20, 2025	0.80	0.92	0.77	0.91	-	22.97%	1,654,662
Oct 17, 2025	0.78	0.85	0.68	0.74	-	-2.63%	707,643
Oct 16, 2025	0.88	0.92	0.75	0.76	-	-13.64%	749,050
Oct 15, 2025	0.92	0.97	0.88	0.88	-	-1.12%	989,368
Oct 14, 2025	0.82	0.98	0.76	0.89	-	43.55%	2,622,018
Oct 10, 2025	0.59	0.62	0.59	0.62	-	5.08%	679,528
Oct 9, 2025	0.55	0.60	0.55	0.59	-	11.32%	693,366
Oct 8, 2025	0.52	0.55	0.52	0.53	-	3.92%	410,578
Oct 7, 2025	0.52	0.55	0.50	0.51	-	-1.92%	252,911
Oct 6, 2025	0.53	0.53	0.48	0.52	-	-1.89%	680,891
Oct 3, 2025	0.54	0.55	0.52	0.53	-	-1.85%	256,857
Oct 2, 2025	0.57	0.57	0.53	0.54	-	-1.82%	508,448
Oct 1, 2025	0.52	0.56	0.51	0.55	-	1.85%	393,960
Sep 30, 2025	0.56	0.57	0.54	0.54	-	-6.90%	593,801
Sep 29, 2025	0.62	0.69	0.52	0.58	-	-12.12%	1,068,231
Sep 26, 2025	0.64	0.66	0.63	0.66	-	-	268,111
Sep 25, 2025	0.64	0.68	0.63	0.66	-	3.13%	253,333
Sep 24, 2025	0.63	0.65	0.60	0.64	-	4.92%	180,584
Sep 23, 2025	0.65	0.66	0.58	0.61	-	-6.15%	631,399
Sep 22, 2025	0.67	0.67	0.64	0.65	-	1.56%	378,063
Sep 19, 2025	0.62	0.64	0.60	0.64	-	6.67%	310,810
Sep 18, 2025	0.58	0.67	0.58	0.60	-	3.45%	724,137
Sep 17, 2025	0.56	0.58	0.55	0.58	-	4.50%	396,459
Sep 16, 2025	0.55	0.57	0.53	0.56	-	0.91%	438,916
Sep 15, 2025	0.55	0.55	0.53	0.55	-	3.77%	184,440
Sep 12, 2025	0.55	0.55	0.53	0.53	-	-3.64%	318,860
Sep 11, 2025	0.55	0.56	0.54	0.55	-	1.85%	262,756
Sep 10, 2025	0.50	0.56	0.50	0.54	-	5.88%	999,958
Sep 9, 2025	0.50	0.52	0.50	0.51	-	2.00%	119,663
Sep 8, 2025	0.50	0.51	0.49	0.50	-	-1.96%	143,556
Sep 5, 2025	0.53	0.53	0.49	0.51	-	-1.92%	358,939
Sep 4, 2025	0.56	0.58	0.52	0.52	-	-7.14%	415,045
Sep 3, 2025	0.48	0.61	0.46	0.56	-	17.89%	913,521
Sep 2, 2025	0.49	0.49	0.46	0.48	-	-1.04%	104,672
Aug 29, 2025	0.48	0.48	0.46	0.48	-	2.13%	66,497
Aug 28, 2025	0.49	0.49	0.47	0.47	-	-3.09%	47,048
Aug 27, 2025	0.48	0.49	0.47	0.49	-	3.19%	160,593
Aug 26, 2025	0.46	0.47	0.45	0.47	-	4.44%	104,176
Aug 25, 2025	0.48	0.48	0.45	0.45	-	-5.26%	45,255
Aug 22, 2025	0.47	0.48	0.47	0.48	-	2.15%	122,607
Aug 21, 2025	0.45	0.47	0.43	0.47	-	2.20%	200,505