First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.72	0.78	0.70	0.76	0.76	11.76%	801,517
Nov 25, 2025	0.77	0.77	0.68	0.68	0.68	-4.23%	628,523
Nov 24, 2025	0.69	0.71	0.68	0.71	0.71	5.97%	261,390
Nov 21, 2025	0.70	0.71	0.64	0.67	0.67	-5.63%	550,471
Nov 20, 2025	0.73	0.75	0.69	0.71	0.71	-2.74%	193,701
Nov 19, 2025	0.75	0.75	0.68	0.73	0.73	-1.35%	560,342
Nov 18, 2025	0.77	0.77	0.72	0.74	0.74	-2.63%	341,463
Nov 17, 2025	0.77	0.79	0.75	0.76	0.76	-	309,251
Nov 14, 2025	0.77	0.77	0.72	0.76	0.76	-1.30%	460,015
Nov 13, 2025	0.81	0.82	0.77	0.77	0.77	-2.53%	261,224
Nov 12, 2025	0.85	0.85	0.77	0.79	0.79	-8.14%	411,289
Nov 11, 2025	0.88	0.89	0.85	0.86	0.86	-	427,242
Nov 10, 2025	0.84	0.87	0.78	0.86	0.86	10.26%	891,532
Nov 7, 2025	0.76	0.85	0.75	0.78	0.78	8.33%	416,748
Nov 6, 2025	0.83	0.83	0.72	0.72	0.72	-13.25%	434,455
Nov 5, 2025	0.71	0.84	0.71	0.83	0.83	15.28%	643,923
Nov 4, 2025	0.75	0.76	0.66	0.72	0.72	-6.49%	707,006
Nov 3, 2025	0.90	0.90	0.76	0.77	0.77	-11.49%	649,906
Oct 31, 2025	0.88	0.90	0.83	0.87	0.87	-	575,925
Oct 30, 2025	0.94	0.94	0.87	0.87	0.87	-6.45%	425,958
Oct 29, 2025	0.95	0.95	0.88	0.93	0.93	-3.12%	861,327
Oct 28, 2025	1.06	1.06	0.95	0.96	0.96	-10.28%	702,583
Oct 27, 2025	0.94	1.08	0.90	1.07	1.07	16.30%	1,115,959
Oct 24, 2025	0.91	0.92	0.88	0.92	0.92	1.10%	430,642
Oct 23, 2025	0.85	0.93	0.84	0.91	0.91	10.98%	473,203
Oct 22, 2025	0.85	0.85	0.78	0.82	0.82	-7.87%	609,249
Oct 21, 2025	0.94	0.94	0.85	0.89	0.89	-2.20%	997,276
Oct 20, 2025	0.80	0.92	0.77	0.91	0.91	22.97%	1,656,162
Oct 17, 2025	0.78	0.85	0.68	0.74	0.74	-2.63%	707,643
Oct 16, 2025	0.88	0.92	0.75	0.76	0.76	-13.64%	749,050
Oct 15, 2025	0.92	0.97	0.88	0.88	0.88	-1.12%	989,368
Oct 14, 2025	0.82	0.98	0.76	0.89	0.89	43.55%	2,622,018
Oct 10, 2025	0.59	0.62	0.59	0.62	0.62	5.08%	679,528
Oct 9, 2025	0.55	0.60	0.55	0.59	0.59	11.32%	693,366
Oct 8, 2025	0.52	0.55	0.52	0.53	0.53	3.92%	410,578
Oct 7, 2025	0.52	0.55	0.50	0.51	0.51	-1.92%	252,911
Oct 6, 2025	0.53	0.53	0.48	0.52	0.52	-1.89%	680,891
Oct 3, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	256,857
Oct 2, 2025	0.57	0.57	0.53	0.54	0.54	-1.82%	508,448
Oct 1, 2025	0.52	0.56	0.51	0.55	0.55	1.85%	393,960
Sep 30, 2025	0.56	0.57	0.54	0.54	0.54	-6.90%	593,801
Sep 29, 2025	0.62	0.69	0.52	0.58	0.58	-12.12%	1,068,231
Sep 26, 2025	0.64	0.66	0.63	0.66	0.66	-	268,111