First Phosphate Corp. (FRSPF)
OTCMKTS
· Delayed Price · Currency is USD
0.2313
-0.0087 (-3.62%)
At close: May 7, 2025
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.62% | 1,150 |
| May 6, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 11.01% | 45,899 |
| May 5, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 14.27% | 71,455 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -18.20% | 1,000 |
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.69% | 17,000 |
| Apr 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 12.61% | 5,262 |
| Apr 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.59% | 15,500 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.49% | 5,100 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 5,000 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 3,500 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.35% | 3,700 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.24% | 5,004 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.06% | 19,630 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -11.14% | 17,700 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 6,000 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.69% | 181 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.27% | 4,607 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.74% | 5,000 |
| Mar 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 9.22% | 11,377 |
| Mar 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.86% | 15,016 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.48% | 100 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.80% | 2,500 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.04% | 31,500 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.90% | 20,000 |
| Mar 7, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.91% | 35,000 |
| Mar 6, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 20.93% | 11,500 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.67% | 5,375 |
| Mar 4, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 10,000 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.68% | 100 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | 2,730 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -9.35% | 16,460 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.84% | 21,588 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.23% | 200 |
| Feb 14, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -5.61% | 12,100 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.66% | 500 |
| Feb 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.39% | 5,300 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 15,000 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,000 |
| Feb 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 10,000 |
| Feb 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 58,123 |
| Feb 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.89% | 15,453 |
| Feb 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 12.81% | 11,100 |
| Feb 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.28% | 24,760 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.61% | 25,173 |
| Jan 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 5,034 |
| Jan 29, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -4.65% | 36,195 |
| Jan 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.04% | 4,670 |
| Jan 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.76% | 13,940 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 5,700 |
| Jan 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 34,500 |