First Phosphate Corp. (CSE:PHOS)
Canada · Delayed Price · Currency is CAD 2.440
+0.070 (2.95%)
At close: Aug 17, 2026
First Phosphate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.45 | 2.53 | 2.35 | 2.44 | 2.44 | 2.95% | 1,816,979 |
| Aug 14, 2026 | 2.22 | 2.44 | 2.15 | 2.37 | 2.37 | 10.23% | 2,524,329 |
| Aug 13, 2026 | 1.90 | 2.15 | 1.90 | 2.15 | 2.15 | 14.36% | 2,043,978 |
| Aug 12, 2026 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 4.44% | 700,546 |
| Aug 11, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | - | 257,587 |
| Aug 10, 2026 | 1.84 | 1.84 | 1.73 | 1.80 | 1.80 | - | 343,252 |
| Aug 7, 2026 | 1.90 | 1.90 | 1.73 | 1.80 | 1.80 | -3.74% | 824,694 |
| Aug 6, 2026 | 1.66 | 1.87 | 1.66 | 1.87 | 1.87 | 14.72% | 1,101,868 |
| Aug 5, 2026 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -2.98% | 593,751 |
| Aug 4, 2026 | 1.48 | 1.70 | 1.48 | 1.68 | 1.68 | 16.67% | 923,014 |
| Jul 31, 2026 | 1.43 | 1.44 | 1.38 | 1.44 | 1.44 | 2.13% | 198,837 |
| Jul 30, 2026 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 2.92% | 124,688 |
| Jul 29, 2026 | 1.46 | 1.48 | 1.37 | 1.37 | 1.37 | -5.52% | 475,168 |
| Jul 28, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 285,172 |
| Jul 27, 2026 | 1.55 | 1.57 | 1.46 | 1.48 | 1.48 | -3.90% | 479,709 |
| Jul 24, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.99% | 162,849 |
| Jul 23, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | 290,486 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | 1.30% | 499,260 |
| Jul 21, 2026 | 1.44 | 1.59 | 1.43 | 1.54 | 1.54 | 6.21% | 508,225 |
| Jul 20, 2026 | 1.36 | 1.47 | 1.29 | 1.45 | 1.45 | 8.21% | 484,075 |
| Jul 17, 2026 | 1.34 | 1.35 | 1.26 | 1.34 | 1.34 | - | 424,984 |
| Jul 16, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 3.88% | 351,232 |
| Jul 15, 2026 | 1.33 | 1.34 | 1.22 | 1.29 | 1.29 | -4.44% | 1,107,026 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 248,165 |
| Jul 13, 2026 | 1.47 | 1.48 | 1.38 | 1.41 | 1.41 | -3.42% | 298,094 |
| Jul 10, 2026 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -2.67% | 153,755 |
| Jul 9, 2026 | 1.50 | 1.57 | 1.44 | 1.50 | 1.50 | 1.35% | 292,502 |
| Jul 8, 2026 | 1.56 | 1.56 | 1.35 | 1.48 | 1.48 | -6.33% | 780,879 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -3.66% | 219,381 |
| Jul 6, 2026 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 136,949 |
| Jul 3, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 1.87% | 273,487 |
| Jul 2, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | - | 494,974 |
| Jun 30, 2026 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | 0.63% | 507,163 |
| Jun 29, 2026 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -2.45% | 625,861 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 361,517 |
| Jun 25, 2026 | 1.83 | 1.84 | 1.65 | 1.68 | 1.68 | -5.62% | 553,735 |
| Jun 24, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 459,119 |
| Jun 23, 2026 | 1.91 | 1.91 | 1.77 | 1.90 | 1.90 | -1.55% | 425,016 |
| Jun 22, 2026 | 1.80 | 1.95 | 1.78 | 1.93 | 1.93 | 9.66% | 937,310 |
| Jun 19, 2026 | 1.77 | 1.77 | 1.66 | 1.76 | 1.76 | 2.92% | 193,297 |
| Jun 18, 2026 | 1.83 | 1.87 | 1.71 | 1.71 | 1.71 | -3.39% | 585,627 |
| Jun 17, 2026 | 1.65 | 1.82 | 1.64 | 1.77 | 1.77 | 8.59% | 1,472,440 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -2.40% | 329,908 |
| Jun 15, 2026 | 1.76 | 1.76 | 1.66 | 1.67 | 1.67 | 3.73% | 383,565 |
| Jun 12, 2026 | 1.53 | 1.65 | 1.53 | 1.61 | 1.61 | 3.21% | 386,208 |
| Jun 11, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 363,401 |
| 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 |