First Phosphate Corp. (CSE:PHOS)
Canada · Delayed Price · Currency is CAD 1.860
+0.240 (14.81%)
Nov 9, 2026, 3:58 PM EST
First Phosphate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.69 | 1.86 | 1.67 | 1.86 | 1.86 | 14.81% | 795,827 |
| Nov 6, 2026 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 3.18% | 196,475 |
| Nov 5, 2026 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -4.85% | 274,693 |
| Nov 4, 2026 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | 4.43% | 313,940 |
| Nov 3, 2026 | 1.62 | 1.68 | 1.58 | 1.58 | 1.58 | 1.28% | 125,421 |
| Nov 2, 2026 | 1.67 | 1.70 | 1.56 | 1.56 | 1.56 | -5.45% | 616,146 |
| Oct 30, 2026 | 1.74 | 1.75 | 1.62 | 1.65 | 1.65 | -6.25% | 222,743 |
| Oct 29, 2026 | 1.84 | 1.84 | 1.72 | 1.76 | 1.76 | -4.35% | 253,650 |
| Oct 28, 2026 | 1.67 | 1.87 | 1.62 | 1.84 | 1.84 | 10.84% | 1,168,722 |
| Oct 27, 2026 | 1.54 | 1.67 | 1.54 | 1.66 | 1.66 | 6.41% | 436,056 |
| Oct 26, 2026 | 1.79 | 1.79 | 1.53 | 1.56 | 1.56 | -7.69% | 699,105 |
| Oct 23, 2026 | 1.52 | 1.72 | 1.52 | 1.69 | 1.69 | 4.97% | 625,547 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.57 | 1.61 | 1.61 | -5.29% | 578,968 |
| Oct 21, 2026 | 1.75 | 1.79 | 1.66 | 1.70 | 1.70 | -3.95% | 567,582 |
| Oct 20, 2026 | 1.72 | 1.81 | 1.67 | 1.77 | 1.77 | 2.31% | 422,967 |
| Oct 19, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -3.89% | 624,120 |
| Oct 16, 2026 | 1.94 | 1.95 | 1.79 | 1.80 | 1.80 | -5.26% | 384,753 |
| Oct 15, 2026 | 1.94 | 1.96 | 1.80 | 1.90 | 1.90 | -1.04% | 566,022 |
| Oct 14, 2026 | 1.98 | 2.02 | 1.90 | 1.92 | 1.92 | -3.03% | 331,818 |
| Oct 13, 2026 | 2.18 | 2.18 | 1.94 | 1.98 | 1.98 | -7.91% | 825,213 |
| Oct 9, 2026 | 1.90 | 2.15 | 1.90 | 2.15 | 2.15 | 12.57% | 401,215 |
| Oct 8, 2026 | 1.98 | 1.99 | 1.90 | 1.91 | 1.91 | -3.05% | 299,730 |
| Oct 7, 2026 | 1.99 | 2.07 | 1.93 | 1.97 | 1.97 | -1.01% | 379,060 |
| Oct 6, 2026 | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -3.40% | 402,221 |
| Oct 5, 2026 | 2.11 | 2.15 | 2.05 | 2.06 | 2.06 | -2.37% | 231,468 |
| Oct 2, 2026 | 2.18 | 2.22 | 2.10 | 2.11 | 2.11 | -4.09% | 305,157 |
| Oct 1, 2026 | 2.20 | 2.26 | 2.15 | 2.20 | 2.20 | 0.46% | 170,419 |
| Sep 30, 2026 | 2.20 | 2.25 | 2.15 | 2.19 | 2.19 | -0.45% | 188,180 |
| Sep 29, 2026 | 2.31 | 2.34 | 2.20 | 2.20 | 2.20 | -3.51% | 252,970 |
| Sep 28, 2026 | 2.25 | 2.36 | 2.25 | 2.28 | 2.28 | 0.44% | 491,067 |
| Sep 25, 2026 | 2.29 | 2.30 | 2.21 | 2.27 | 2.27 | 0.89% | 109,581 |
| Sep 24, 2026 | 2.20 | 2.30 | 2.15 | 2.25 | 2.25 | 0.90% | 378,067 |
| Sep 23, 2026 | 2.33 | 2.34 | 2.17 | 2.23 | 2.23 | -2.62% | 339,730 |
| Sep 22, 2026 | 2.37 | 2.39 | 2.28 | 2.29 | 2.29 | -3.78% | 356,293 |
| Sep 21, 2026 | 2.35 | 2.49 | 2.31 | 2.38 | 2.38 | 6.25% | 821,889 |
| Sep 18, 2026 | 2.17 | 2.25 | 2.15 | 2.24 | 2.24 | 4.19% | 346,081 |
| Sep 17, 2026 | 2.09 | 2.26 | 2.09 | 2.15 | 2.15 | 1.42% | 581,672 |
| Sep 16, 2026 | 2.01 | 2.28 | 2.00 | 2.12 | 2.12 | 10.99% | 782,619 |
| Sep 15, 2026 | 2.06 | 2.07 | 1.91 | 1.91 | 1.91 | -7.28% | 669,960 |
| Sep 14, 2026 | 2.14 | 2.16 | 2.05 | 2.06 | 2.06 | -3.74% | 345,251 |
| Sep 11, 2026 | 2.10 | 2.18 | 2.08 | 2.14 | 2.14 | 3.38% | 354,431 |
| Sep 10, 2026 | 2.01 | 2.12 | 2.00 | 2.07 | 2.07 | -0.96% | 979,460 |
| Sep 9, 2026 | 2.11 | 2.14 | 2.07 | 2.09 | 2.09 | -3.24% | 591,004 |
| Sep 8, 2026 | 2.21 | 2.25 | 2.09 | 2.16 | 2.16 | -1.82% | 509,139 |
| Sep 4, 2026 | 2.19 | 2.31 | 2.10 | 2.20 | 2.20 | 0.46% | 463,432 |
| Sep 3, 2026 | 2.30 | 2.30 | 2.16 | 2.19 | 2.19 | -3.95% | 354,075 |
| Sep 2, 2026 | 2.25 | 2.37 | 2.24 | 2.28 | 2.28 | 1.33% | 275,495 |
| Sep 1, 2026 | 2.34 | 2.36 | 2.22 | 2.25 | 2.25 | -4.66% | 755,579 |
| Aug 31, 2026 | 2.52 | 2.52 | 2.35 | 2.36 | 2.36 | -6.72% | 688,201 |
| Aug 28, 2026 | 2.61 | 2.61 | 2.45 | 2.53 | 2.53 | -1.94% | 546,764 |