Skip to main content
logo
First Phosphate Corp. (CSE:PHOS)
Canada flag Canada · Delayed Price · Currency is CAD
1.770
+0.040 (2.31%)
At close: Oct 20, 2026

First Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20261.721.811.671.771.772.31%422,967
Oct 19, 20261.811.811.701.731.73-3.89%624,120
Oct 16, 20261.941.951.791.801.80-5.26%384,753
Oct 15, 20261.941.961.801.901.90-1.04%566,022
Oct 14, 20261.982.021.901.921.92-3.03%331,818
Oct 13, 20262.182.181.941.981.98-7.91%825,213
Oct 9, 20261.902.151.902.152.1512.57%401,215
Oct 8, 20261.981.991.901.911.91-3.05%299,730
Oct 7, 20261.992.071.931.971.97-1.01%379,060
Oct 6, 20262.052.051.971.991.99-3.40%402,221
Oct 5, 20262.112.152.052.062.06-2.37%231,468
Oct 2, 20262.182.222.102.112.11-4.09%305,157
Oct 1, 20262.202.262.152.202.200.46%170,419
Sep 30, 20262.202.252.152.192.19-0.45%188,180
Sep 29, 20262.312.342.202.202.20-3.51%252,970
Sep 28, 20262.252.362.252.282.280.44%491,067
Sep 25, 20262.292.302.212.272.270.89%109,581
Sep 24, 20262.202.302.152.252.250.90%378,067
Sep 23, 20262.332.342.172.232.23-2.62%339,730
Sep 22, 20262.372.392.282.292.29-3.78%356,293
Sep 21, 20262.352.492.312.382.386.25%821,889
Sep 18, 20262.172.252.152.242.244.19%346,081
Sep 17, 20262.092.262.092.152.151.42%581,672
Sep 16, 20262.012.282.002.122.1210.99%782,619
Sep 15, 20262.062.071.911.911.91-7.28%669,960
Sep 14, 20262.142.162.052.062.06-3.74%345,251
Sep 11, 20262.102.182.082.142.143.38%354,431
Sep 10, 20262.012.122.002.072.07-0.96%979,460
Sep 9, 20262.112.142.072.092.09-3.24%591,004
Sep 8, 20262.212.252.092.162.16-1.82%509,139
Sep 4, 20262.192.312.102.202.200.46%463,432
Sep 3, 20262.302.302.162.192.19-3.95%354,075
Sep 2, 20262.252.372.242.282.281.33%275,495
Sep 1, 20262.342.362.222.252.25-4.66%755,579
Aug 31, 20262.522.522.352.362.36-6.72%688,201
Aug 28, 20262.612.612.452.532.53-1.94%546,764
Aug 27, 20262.692.782.532.582.58-3.37%1,314,490
Aug 26, 20262.422.682.422.672.6710.33%1,399,866
Aug 25, 20262.432.492.322.422.422.98%621,218
Aug 24, 20262.652.652.312.352.35-7.84%1,983,380
Aug 21, 20262.442.592.402.552.555.81%989,309
Aug 20, 20262.362.452.272.412.412.55%821,631
Aug 19, 20262.302.392.102.352.352.17%1,200,707
Aug 18, 20262.442.482.272.302.30-5.74%903,499
Aug 17, 20262.452.532.352.442.442.95%1,816,979
Aug 14, 20262.222.442.152.372.3710.23%2,524,329
Aug 13, 20261.902.151.902.152.1514.36%2,043,978
Aug 12, 20261.801.901.801.881.884.44%700,546
Aug 11, 20261.821.821.761.801.80-257,587
Aug 10, 20261.841.841.731.801.80-343,252