First Phosphate Corp. (FRSPF)
OTCMKTS · Delayed Price · Currency is USD
0.3609
+0.0009 (0.25%)
At close: Aug 1, 2025
First Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.25% | 10,829 |
| Jul 31, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 5.11% | 4,206 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -4.99% | 37,320 |
| Jul 29, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 19.02% | 332,058 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.97% | 51,279 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.73% | 48,065 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.84% | 28,356 |
| Jul 22, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.22% | 126,668 |
| Jul 21, 2025 | 0.34 | 0.39 | 0.32 | 0.32 | 0.32 | - | 406,535 |
| Jul 18, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.08% | 71,639 |
| Jul 17, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -3.27% | 88,900 |
| Jul 16, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 0.84% | 72,385 |
| Jul 15, 2025 | 0.27 | 0.34 | 0.27 | 0.33 | 0.33 | 26.40% | 449,572 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 6.72% | 15,812 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.14% | 110,143 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.92% | 64,047 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.15% | 32,604 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.42% | 17,921 |
| Jul 7, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 17.38% | 237,281 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.57% | 13,563 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.75% | 1,896 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.42% | 8,000 |
| Jun 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.32% | 22,020 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.90% | 5,100 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.40% | 300 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,020 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 14,300 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.52% | 62,500 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.46% | 3,040 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.51% | 31,021 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -5.27% | 26,500 |
| Jun 13, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 13.92% | 26,100 |
| Jun 12, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -1.01% | 83,500 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.65% | 58,405 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 57,750 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.00% | 24,500 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.30% | 25,600 |
| Jun 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 2.17% | 11,100 |
| Jun 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.07% | 55,946 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -6.85% | 10,120 |
| Jun 2, 2025 | 0.28 | 0.33 | 0.28 | 0.30 | 0.30 | 10.11% | 134,250 |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.79% | 106,000 |
| May 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.94% | 52,141 |
| May 28, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 12.06% | 6,300 |
| May 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.54% | 20,805 |
| May 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.38% | 20,350 |
| May 22, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.64% | 94,928 |
| May 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 5,101 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.00% | 800 |
| May 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.36% | 3,000 |