First Phosphate Corp. (CSE:PHOS)
Canada · Delayed Price · Currency is CAD 0.8400
-0.0500 (-5.62%)
At close: Feb 9, 2026
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -5.62% | 248,109 |
| Feb 6, 2026 | 0.87 | 0.91 | 0.85 | 0.89 | 0.89 | 3.49% | 283,883 |
| Feb 5, 2026 | 0.87 | 0.92 | 0.81 | 0.86 | 0.86 | -2.27% | 755,350 |
| Feb 4, 2026 | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | 1.15% | 209,957 |
| Feb 3, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 126,477 |
| Feb 2, 2026 | 0.82 | 0.93 | 0.81 | 0.89 | 0.89 | 12.66% | 713,389 |
| Jan 30, 2026 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -5.95% | 634,425 |
| Jan 29, 2026 | 0.87 | 0.89 | 0.82 | 0.84 | 0.84 | -3.45% | 827,624 |
| Jan 28, 2026 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -4.40% | 485,090 |
| Jan 27, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | - | 466,307 |
| Jan 26, 2026 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -3.19% | 593,168 |
| Jan 23, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 296,950 |
| Jan 22, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 402,301 |
| Jan 21, 2026 | 0.96 | 0.97 | 0.91 | 0.97 | 0.97 | - | 866,986 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.96% | 674,436 |
| Jan 19, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | -3.81% | 984,867 |
| Jan 16, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 10.53% | 567,046 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 563,943 |
| Jan 14, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | - | 210,372 |
| Jan 13, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 269,137 |
| Jan 12, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 1,113,784 |
| Jan 9, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | - | 621,489 |
| Jan 8, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 372,188 |
| Jan 7, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 521,557 |
| Jan 6, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 434,403 |
| Jan 5, 2026 | 1.08 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 985,827 |
| Jan 2, 2026 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 527,033 |
| Dec 31, 2025 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -6.25% | 954,106 |
| Dec 30, 2025 | 1.10 | 1.13 | 1.05 | 1.12 | 1.12 | 1.82% | 732,184 |
| Dec 29, 2025 | 1.08 | 1.11 | 1.00 | 1.10 | 1.10 | 15.79% | 1,384,760 |
| Dec 24, 2025 | 0.97 | 1.01 | 0.95 | 0.95 | 0.95 | - | 352,659 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -1.04% | 403,486 |
| Dec 22, 2025 | 0.97 | 1.01 | 0.93 | 0.96 | 0.96 | 4.35% | 698,276 |
| Dec 19, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 263,261 |
| Dec 18, 2025 | 0.90 | 0.96 | 0.88 | 0.90 | 0.90 | - | 621,340 |
| Dec 17, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | 3.45% | 330,347 |
| Dec 16, 2025 | 0.93 | 0.93 | 0.84 | 0.87 | 0.87 | -7.45% | 608,936 |
| Dec 15, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -3.09% | 330,089 |
| Dec 12, 2025 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 344,427 |
| Dec 11, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 357,761 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 417,482 |
| Dec 9, 2025 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | 2.02% | 337,168 |
| Dec 8, 2025 | 1.06 | 1.06 | 0.95 | 0.99 | 0.99 | - | 1,403,309 |
| Dec 5, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | - | 979,037 |
| Dec 4, 2025 | 0.88 | 1.03 | 0.87 | 0.99 | 0.99 | 13.79% | 2,139,652 |
| Dec 3, 2025 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 6.10% | 372,309 |
| Dec 2, 2025 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -1.20% | 189,613 |
| Dec 1, 2025 | 0.85 | 0.89 | 0.83 | 0.83 | 0.83 | -2.35% | 848,431 |
| Nov 28, 2025 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 11.84% | 810,978 |
| Nov 27, 2025 | 0.78 | 0.78 | 0.72 | 0.76 | 0.76 | - | 182,216 |