First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.36	0.47	0.35	0.46	-	29.58%	1,019,135
Jul 14, 2025	0.33	0.36	0.33	0.36	-	4.41%	233,954
Jul 11, 2025	0.36	0.36	0.34	0.34	-	-2.86%	76,224
Jul 10, 2025	0.36	0.36	0.35	0.35	-	-1.41%	114,205
Jul 9, 2025	0.39	0.39	0.35	0.36	-	-	219,393
Jul 8, 2025	0.39	0.39	0.35	0.36	-	-1.39%	319,697
Jul 7, 2025	0.32	0.39	0.32	0.36	-	16.13%	396,992
Jul 4, 2025	0.32	0.32	0.31	0.31	-	-	13,997
Jul 3, 2025	0.32	0.32	0.30	0.31	-	-1.59%	108,015
Jul 2, 2025	0.33	0.33	0.32	0.32	-	-3.08%	164,466
Jun 30, 2025	0.32	0.33	0.32	0.33	-	1.56%	48,589
Jun 27, 2025	0.33	0.33	0.32	0.32	-	-	28,444
Jun 26, 2025	0.33	0.33	0.32	0.32	-	1.59%	30,970
Jun 25, 2025	0.33	0.33	0.32	0.32	-	1.61%	40,274
Jun 24, 2025	0.32	0.32	0.31	0.31	-	-3.13%	90,554
Jun 23, 2025	0.32	0.33	0.32	0.32	-	3.23%	46,160
Jun 20, 2025	0.34	0.34	0.31	0.31	-	-6.06%	68,784
Jun 19, 2025	0.34	0.34	0.33	0.33	-	-	53,522
Jun 18, 2025	0.34	0.34	0.32	0.33	-	3.13%	20,150
Jun 17, 2025	0.33	0.34	0.32	0.32	-	-5.88%	67,124
Jun 16, 2025	0.35	0.35	0.34	0.34	-	-1.45%	45,125
Jun 13, 2025	0.33	0.35	0.31	0.35	-	4.55%	230,990
Jun 12, 2025	0.31	0.33	0.30	0.33	-	6.45%	344,227
Jun 11, 2025	0.34	0.34	0.31	0.31	-	-4.62%	223,078
Jun 10, 2025	0.36	0.36	0.32	0.33	-	-7.14%	193,287
Jun 9, 2025	0.37	0.39	0.35	0.35	-	-5.41%	255,038
Jun 6, 2025	0.40	0.40	0.36	0.37	-	-5.13%	105,422
Jun 5, 2025	0.40	0.40	0.39	0.39	-	-	51,384
Jun 4, 2025	0.39	0.40	0.38	0.39	-	2.63%	224,236
Jun 3, 2025	0.41	0.41	0.38	0.38	-	-6.17%	175,642
Jun 2, 2025	0.39	0.43	0.38	0.41	-	5.19%	415,168
May 30, 2025	0.38	0.39	0.36	0.39	-	2.67%	193,482
May 29, 2025	0.37	0.38	0.35	0.38	-	2.74%	236,760
May 28, 2025	0.34	0.37	0.34	0.37	-	10.61%	388,900
May 27, 2025	0.34	0.34	0.33	0.33	-	-1.49%	38,202
May 26, 2025	0.35	0.35	0.33	0.34	-	-2.90%	96,955
May 23, 2025	0.34	0.35	0.34	0.35	-	1.47%	86,677
May 22, 2025	0.32	0.35	0.31	0.34	-	11.48%	396,132
May 21, 2025	0.32	0.32	0.31	0.31	-	-	78,348
May 20, 2025	0.30	0.32	0.30	0.31	-	3.39%	127,863
May 16, 2025	0.31	0.31	0.30	0.30	-	-1.67%	21,530
May 15, 2025	0.31	0.31	0.30	0.30	-	-3.23%	20,385
May 14, 2025	0.31	0.31	0.30	0.31	-	3.33%	17,837
May 13, 2025	0.30	0.31	0.29	0.30	-	1.69%	52,220
May 12, 2025	0.31	0.32	0.28	0.30	-	-6.35%	66,646
May 9, 2025	0.31	0.33	0.30	0.32	-	-	112,131
May 8, 2025	0.32	0.32	0.30	0.32	-	-	79,308
May 7, 2025	0.33	0.33	0.32	0.32	-	-3.08%	14,500
May 6, 2025	0.32	0.34	0.31	0.33	-	4.84%	176,474
May 5, 2025	0.28	0.32	0.28	0.31	-	12.73%	133,914