First Phosphate Corp. (CSE:PHOS)
Canada · Delayed Price · Currency is CAD 1.560
-0.020 (-1.27%)
At close: Jun 11, 2026
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | - | -1.27% | 319,423 |
| Jun 10, 2026 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | 0.64% | 388,720 |
| Jun 9, 2026 | 1.70 | 1.73 | 1.52 | 1.57 | 1.57 | -6.55% | 621,507 |
| Jun 8, 2026 | 1.62 | 1.69 | 1.58 | 1.68 | 1.68 | 5.00% | 402,651 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.55 | 1.60 | 1.60 | -11.11% | 1,095,079 |
| Jun 4, 2026 | 1.82 | 1.88 | 1.78 | 1.80 | 1.80 | -2.17% | 267,370 |
| Jun 3, 2026 | 1.74 | 1.86 | 1.74 | 1.84 | 1.84 | 5.75% | 330,096 |
| Jun 2, 2026 | 1.81 | 1.84 | 1.72 | 1.74 | 1.74 | -5.95% | 575,410 |
| Jun 1, 2026 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -2.63% | 473,140 |
| May 29, 2026 | 1.88 | 1.93 | 1.82 | 1.90 | 1.90 | 1.06% | 553,241 |
| May 28, 2026 | 1.91 | 1.94 | 1.79 | 1.88 | 1.88 | -2.08% | 543,845 |
| May 27, 2026 | 1.98 | 1.99 | 1.82 | 1.92 | 1.92 | -2.54% | 681,090 |
| May 26, 2026 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -0.51% | 564,238 |
| May 25, 2026 | 1.97 | 2.06 | 1.93 | 1.98 | 1.98 | 2.59% | 906,445 |
| May 22, 2026 | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | 3.21% | 1,016,875 |
| 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 |