First Phosphate Corp. (CSE:PHOS)
Canada · Delayed Price · Currency is CAD 0.9700
-0.0400 (-3.96%)
Jan 20, 2026, 3:59 PM EST
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |