First Phosphate Corp. (CSE:PHOS)
Canada
· Delayed Price · Currency is CAD 0.2900
-0.0100 (-3.33%)
Mar 27, 2025, 4:00 PM EST
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 33,898 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -3.33% | 70,364 |
| Mar 26, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -7.69% | 46,132 |
| Mar 25, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | - | 8.33% | 332,802 |
| Mar 24, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | - | 9.09% | 202,983 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 53,559 |
| Mar 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 14,424 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 14,261 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 18,301 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 9,520 |
| Mar 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | 3.45% | 13,750 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -3.33% | 25,842 |
| Mar 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -3.23% | 92,954 |
| Mar 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 3.33% | 43,987 |
| Mar 10, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -9.09% | 107,913 |
| Mar 7, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | 1.54% | 24,137 |
| Mar 6, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | - | 14.04% | 545,932 |
| Mar 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 5.56% | 9,570 |
| Mar 4, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -5.26% | 30,455 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 37,028 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 15,722 |
| Feb 27, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -3.33% | 298,340 |
| Feb 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 1.69% | 31,266 |
| Feb 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.35% | 54,534 |
| Feb 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -1.56% | 7,817 |
| Feb 21, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 3.23% | 16,300 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -3.13% | 53,192 |
| Feb 19, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | - | 26,148 |
| Feb 18, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 6.67% | 15,307 |
| Feb 14, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | - | -9.09% | 216,420 |
| Feb 13, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | - | 18,037 |
| Feb 12, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | - | 4.76% | 67,358 |
| Feb 11, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -11.27% | 127,496 |
| Feb 10, 2025 | 0.35 | 0.37 | 0.32 | 0.36 | - | 1.43% | 157,600 |
| Feb 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 4.48% | 33,190 |
| Feb 6, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -10.67% | 177,262 |
| Feb 5, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 4.17% | 119,699 |
| Feb 4, 2025 | 0.33 | 0.37 | 0.32 | 0.36 | - | 10.77% | 109,967 |
| Feb 3, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | 4.84% | 533,277 |
| Jan 31, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | - | -4.62% | 110,994 |
| Jan 30, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | - | -4.41% | 102,514 |
| Jan 29, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 162,484 |
| Jan 28, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 37,095 |
| Jan 27, 2025 | 0.35 | 0.36 | 0.32 | 0.35 | - | -1.41% | 63,190 |
| Jan 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 1.43% | 7,087 |
| Jan 23, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 29,439 |
| Jan 22, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | - | - | 255,660 |
| Jan 21, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | - | -5.26% | 232,989 |
| Jan 20, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | - | -2.56% | 137,587 |
| Jan 17, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | - | 11.43% | 252,846 |