First Phosphate Corp. (CSE:PHOS)
Canada · Delayed Price · Currency is CAD 1.940
+0.070 (3.74%)
May 22, 2026, 2:32 PM EST
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.88 | 1.96 | 1.88 | 1.91 | - | 2.14% | 721,492 |
| May 21, 2026 | 1.65 | 1.87 | 1.63 | 1.87 | 1.87 | 14.72% | 953,814 |
| May 20, 2026 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | -4.12% | 1,108,827 |
| May 19, 2026 | 1.80 | 1.81 | 1.67 | 1.70 | 1.70 | -6.08% | 960,962 |
| May 15, 2026 | 1.83 | 1.84 | 1.71 | 1.81 | 1.81 | -0.55% | 799,378 |
| May 14, 2026 | 1.61 | 1.93 | 1.61 | 1.82 | 1.82 | 13.75% | 1,449,532 |
| May 13, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | - | 197,454 |
| May 12, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 1.27% | 618,321 |
| May 11, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | - | 423,364 |
| May 8, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -1.25% | 479,195 |
| May 7, 2026 | 1.63 | 1.63 | 1.54 | 1.60 | 1.60 | - | 812,380 |
| May 6, 2026 | 1.67 | 1.69 | 1.58 | 1.60 | 1.60 | 3.90% | 1,306,487 |
| May 5, 2026 | 1.36 | 1.76 | 1.35 | 1.54 | 1.54 | 17.56% | 2,668,100 |
| May 4, 2026 | 1.29 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 503,438 |
| May 1, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 193,630 |
| Apr 30, 2026 | 1.28 | 1.34 | 1.22 | 1.27 | 1.27 | -0.78% | 545,996 |
| Apr 29, 2026 | 1.35 | 1.37 | 1.25 | 1.28 | 1.28 | -4.48% | 797,944 |
| Apr 28, 2026 | 1.31 | 1.38 | 1.30 | 1.34 | 1.34 | 3.88% | 760,130 |
| Apr 27, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 3.20% | 638,808 |
| Apr 24, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 287,104 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 191,209 |
| Apr 22, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 318,760 |
| Apr 21, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 218,888 |
| Apr 20, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 3.54% | 173,669 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -6.61% | 379,154 |
| Apr 16, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 343,809 |
| Apr 15, 2026 | 1.18 | 1.25 | 1.14 | 1.19 | 1.19 | 1.71% | 763,132 |
| Apr 14, 2026 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | - | 509,097 |
| Apr 13, 2026 | 1.05 | 1.20 | 1.04 | 1.17 | 1.17 | 11.43% | 1,589,192 |
| Apr 10, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 532,622 |
| Apr 9, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 247,332 |
| Apr 8, 2026 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | - | 294,764 |
| Apr 7, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 175,869 |
| Apr 6, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | - | 199,259 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 295,868 |
| Apr 1, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 189,849 |
| Mar 31, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 3.16% | 146,892 |
| Mar 30, 2026 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -3.06% | 324,398 |
| Mar 27, 2026 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 3.16% | 205,543 |
| Mar 26, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 177,541 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.91 | 0.97 | 0.97 | 1.04% | 157,751 |
| Mar 24, 2026 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | 3.23% | 136,457 |
| Mar 23, 2026 | 1.01 | 1.01 | 0.91 | 0.93 | 0.93 | -4.12% | 357,871 |
| Mar 20, 2026 | 1.06 | 1.07 | 0.97 | 0.97 | 0.97 | -4.90% | 389,619 |
| Mar 19, 2026 | 1.07 | 1.07 | 0.97 | 1.02 | 1.02 | -4.67% | 566,784 |
| Mar 18, 2026 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 287,866 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 284,244 |
| Mar 16, 2026 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | 1.94% | 323,794 |
| Mar 13, 2026 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 209,683 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -4.50% | 287,005 |