First Phosphate Corp. (CSE:PHOS)
 0.8700
 0.00 (0.00%)
  Oct 31, 2025, 3:54 PM EDT
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.88 | 0.90 | 0.83 | 0.87 | - | - | 400,205 | 
| Oct 30, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | - | -6.45% | 425,958 | 
| Oct 29, 2025 | 0.95 | 0.95 | 0.88 | 0.93 | - | -3.12% | 861,327 | 
| Oct 28, 2025 | 1.06 | 1.06 | 0.95 | 0.96 | - | -10.28% | 702,583 | 
| Oct 27, 2025 | 0.94 | 1.08 | 0.90 | 1.07 | - | 16.30% | 1,115,959 | 
| Oct 24, 2025 | 0.91 | 0.92 | 0.88 | 0.92 | - | 1.10% | 432,642 | 
| Oct 23, 2025 | 0.85 | 0.93 | 0.84 | 0.91 | - | 10.98% | 474,703 | 
| Oct 22, 2025 | 0.85 | 0.85 | 0.78 | 0.82 | - | -7.87% | 609,249 | 
| Oct 21, 2025 | 0.94 | 0.94 | 0.85 | 0.89 | - | -2.20% | 997,276 | 
| Oct 20, 2025 | 0.80 | 0.92 | 0.77 | 0.91 | - | 22.97% | 1,654,662 | 
| Oct 17, 2025 | 0.78 | 0.85 | 0.68 | 0.74 | - | -2.63% | 707,643 | 
| Oct 16, 2025 | 0.88 | 0.92 | 0.75 | 0.76 | - | -13.64% | 749,050 | 
| Oct 15, 2025 | 0.92 | 0.97 | 0.88 | 0.88 | - | -1.12% | 989,368 | 
| Oct 14, 2025 | 0.82 | 0.98 | 0.76 | 0.89 | - | 43.55% | 2,622,018 | 
| Oct 10, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | - | 5.08% | 679,528 | 
| Oct 9, 2025 | 0.55 | 0.60 | 0.55 | 0.59 | - | 11.32% | 693,366 | 
| Oct 8, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | - | 3.92% | 410,578 | 
| Oct 7, 2025 | 0.52 | 0.55 | 0.50 | 0.51 | - | -1.92% | 252,911 | 
| Oct 6, 2025 | 0.53 | 0.53 | 0.48 | 0.52 | - | -1.89% | 680,891 | 
| Oct 3, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | - | -1.85% | 256,857 | 
| Oct 2, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | - | -1.82% | 508,448 | 
| Oct 1, 2025 | 0.52 | 0.56 | 0.51 | 0.55 | - | 1.85% | 393,960 | 
| Sep 30, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | - | -6.90% | 593,801 | 
| Sep 29, 2025 | 0.62 | 0.69 | 0.52 | 0.58 | - | -12.12% | 1,068,231 | 
| Sep 26, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | - | - | 268,111 | 
| Sep 25, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | - | 3.13% | 253,333 | 
| Sep 24, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | - | 4.92% | 180,584 | 
| Sep 23, 2025 | 0.65 | 0.66 | 0.58 | 0.61 | - | -6.15% | 631,399 | 
| Sep 22, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | - | 1.56% | 378,063 | 
| Sep 19, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | - | 6.67% | 310,810 | 
| Sep 18, 2025 | 0.58 | 0.67 | 0.58 | 0.60 | - | 3.45% | 724,137 | 
| Sep 17, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | - | 4.50% | 396,459 | 
| Sep 16, 2025 | 0.55 | 0.57 | 0.53 | 0.56 | - | 0.91% | 438,916 | 
| Sep 15, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | - | 3.77% | 184,440 | 
| Sep 12, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | -3.64% | 318,860 | 
| Sep 11, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | - | 1.85% | 262,756 | 
| Sep 10, 2025 | 0.50 | 0.56 | 0.50 | 0.54 | - | 5.88% | 999,958 | 
| Sep 9, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | 2.00% | 119,663 | 
| Sep 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -1.96% | 143,556 | 
| Sep 5, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | - | -1.92% | 358,939 | 
| Sep 4, 2025 | 0.56 | 0.58 | 0.52 | 0.52 | - | -7.14% | 415,045 | 
| Sep 3, 2025 | 0.48 | 0.61 | 0.46 | 0.56 | - | 17.89% | 913,521 | 
| Sep 2, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | - | -1.04% | 104,672 | 
| Aug 29, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | - | 2.13% | 66,497 | 
| Aug 28, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -3.09% | 47,048 | 
| Aug 27, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | - | 3.19% | 160,593 | 
| Aug 26, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 4.44% | 104,176 | 
| Aug 25, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -5.26% | 45,255 | 
| Aug 22, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 2.15% | 122,607 | 
| Aug 21, 2025 | 0.45 | 0.47 | 0.43 | 0.47 | - | 2.20% | 200,505 |