First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	2.69	2.78	2.53	2.58	2.58	-3.37%	1,314,490
Aug 26, 2026	2.42	2.68	2.42	2.67	2.67	10.33%	1,399,866
Aug 25, 2026	2.43	2.49	2.32	2.42	2.42	2.98%	621,218
Aug 24, 2026	2.65	2.65	2.31	2.35	2.35	-7.84%	1,983,380
Aug 21, 2026	2.44	2.59	2.40	2.55	2.55	5.81%	989,309
Aug 20, 2026	2.36	2.45	2.27	2.41	2.41	2.55%	821,631
Aug 19, 2026	2.30	2.39	2.10	2.35	2.35	2.17%	1,200,707
Aug 18, 2026	2.44	2.48	2.27	2.30	2.30	-5.74%	903,499
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