Skip to main content
First Phosphate Corp. (CSE: PHOS)
Canada flag Canada · Delayed Price · Currency is CAD
0.360
-0.020 (-5.26%)
Jan 21, 2025, 2:56 PM EST

First Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.390.390.370.38--2.56%137,587
Jan 17, 20250.350.400.350.39-11.43%252,846
Jan 16, 20250.350.350.330.35--29,534
Jan 15, 20250.380.380.330.35--5.41%130,278
Jan 14, 20250.350.380.340.37-10.45%115,303
Jan 13, 20250.360.360.330.34--10.67%137,141
Jan 10, 20250.400.410.370.38--5.06%245,791
Jan 9, 20250.380.440.380.40-6.76%418,693
Jan 8, 20250.360.370.340.37-1.37%142,428
Jan 7, 20250.310.370.310.37-14.06%419,636
Jan 6, 20250.270.340.270.32-18.52%429,452
Jan 3, 20250.280.290.270.27--1.82%74,818
Jan 2, 20250.260.280.250.28-10.00%220,730
Dec 31, 20240.260.260.240.25-4.17%63,200
Dec 30, 20240.260.260.240.24--7.69%96,680
Dec 27, 20240.260.270.250.26--62,134
Dec 24, 20240.280.280.260.26--7.14%18,392
Dec 23, 20240.300.300.270.28--1.75%24,435
Dec 20, 20240.280.300.270.29-1.79%58,304
Dec 19, 20240.280.290.270.28-3.70%128,820
Dec 18, 20240.260.280.260.27-10.20%136,304
Dec 17, 20240.270.270.250.25--7.55%17,910
Dec 16, 20240.260.270.250.27-6.00%112,638
Dec 13, 20240.260.260.240.25--3.85%67,150
Dec 12, 20240.250.270.250.26-6.12%285,959
Dec 11, 20240.240.260.230.25-2.08%216,114
Dec 10, 20240.220.240.220.24-14.29%267,008
Dec 9, 20240.210.230.210.21-5.00%219,192
Dec 6, 20240.210.220.200.20--4.76%97,095
Dec 5, 20240.220.220.210.21--4.55%24,084
Dec 4, 20240.210.230.200.22-10.00%144,168
Dec 3, 20240.200.220.190.20-5.26%306,442
Dec 2, 20240.190.200.190.19--120,947
Nov 29, 20240.180.190.180.19-8.57%33,507
Nov 28, 20240.180.180.170.18--27,877
Nov 27, 20240.190.190.180.18--2.78%43,470
Nov 26, 20240.190.190.180.18--5.26%73,030
Nov 25, 20240.190.190.190.19-8.57%13,000
Nov 22, 20240.180.190.180.18--2.78%94,564
Nov 21, 20240.200.200.180.18--7.69%103,868
Nov 20, 20240.190.220.190.20-2.63%185,891
Nov 19, 20240.190.200.190.19--5.00%134,000
Nov 18, 20240.220.220.190.20--9.09%70,408
Nov 15, 20240.210.220.210.22-4.76%5,000
Nov 14, 20240.220.220.210.21--5,700
Nov 13, 20240.210.220.210.21--28,500
Nov 12, 20240.220.220.200.21--55,859
Nov 11, 20240.240.240.210.21--12.50%62,461
Nov 8, 20240.230.250.230.24--2.04%6,097
Nov 7, 20240.240.250.230.25-2.08%67,843
Nov 6, 20240.230.240.210.24-4.35%129,800
Nov 5, 20240.230.230.210.23-2.22%75,686
Nov 4, 20240.230.230.220.23-2.27%137,888
Nov 1, 20240.230.230.220.22--4.35%24,450
Oct 31, 20240.230.240.210.23--2.13%108,366
Oct 30, 20240.240.250.240.24--2.08%15,705
Oct 29, 20240.250.250.240.24--4.00%6,300
Oct 28, 20240.250.260.240.25--83,540
Oct 25, 20240.240.250.240.25-4.17%18,010
Oct 24, 20240.220.240.220.24-14.29%33,000
Oct 23, 20240.230.240.210.21--9.68%97,261
Oct 22, 20240.260.260.210.23--8.82%63,908
Oct 21, 20240.260.260.260.26--1.92%7,767
Oct 18, 20240.260.260.260.26-1.96%5,400
Oct 17, 20240.270.270.260.26--7,643
Oct 16, 20240.260.260.260.26--1.92%42,034
Oct 15, 20240.280.280.260.26--5.45%146,056
Oct 11, 20240.270.280.260.28-7.84%152,150
Oct 10, 20240.260.270.250.26--1.92%150,246
Oct 9, 20240.270.270.260.26--10,422
Oct 8, 20240.270.270.260.26--1.89%23,800
Oct 7, 20240.270.270.260.27--1.85%13,050
Oct 4, 20240.270.280.260.27-1.89%100,750
Oct 3, 20240.270.270.260.27-3.92%48,807
Oct 2, 20240.270.270.250.26--1.92%24,168
Oct 1, 20240.260.270.260.26-1.96%30,046
Sep 30, 20240.260.260.260.26--1.92%4,589
Sep 27, 20240.250.260.250.26-6.12%32,685
Sep 26, 20240.250.250.230.25--2.00%102,050
Sep 25, 20240.250.260.250.25-2.04%33,725
Sep 24, 20240.280.280.230.25--10.91%455,756
Sep 23, 20240.290.290.280.28--1.79%42,712
Sep 20, 20240.280.280.280.28-1.82%80,652
Sep 19, 20240.280.280.270.28--28,714
Sep 18, 20240.260.280.250.28-3.77%91,785
Sep 17, 20240.270.270.270.27-1.92%36,260
Sep 16, 20240.250.260.240.26-8.33%65,874
Sep 13, 20240.230.270.230.24-9.09%232,127
Sep 12, 20240.230.230.220.22--2.22%23,000
Sep 11, 20240.240.240.220.23--2.17%69,930
Sep 10, 20240.220.240.220.23-9.52%392,297
Sep 9, 20240.220.220.200.21-10.53%144,168
Sep 6, 20240.200.200.190.19--5.00%93,412
Sep 5, 20240.200.200.200.20--6,400
Sep 4, 20240.200.210.200.20-5.26%71,000
Sep 3, 20240.210.220.190.19--19.15%107,401
Aug 30, 20240.200.240.200.24-20.51%267,857
Aug 29, 20240.190.200.190.20-8.33%53,256
Aug 28, 20240.190.190.180.18--5.26%11,000
Aug 27, 20240.200.200.190.19--2.56%133,689