First Phosphate Corp. (FRSPF)
OTCMKTS · Delayed Price · Currency is USD
1.250
-0.070 (-5.30%)
At close: Jun 24, 2026
FRSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 169,322 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | -2.69% | 111,144 |
| Jun 22, 2026 | 1.24 | 1.38 | 1.24 | 1.36 | 1.36 | 10.28% | 207,683 |
| Jun 18, 2026 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -3.91% | 100,993 |
| Jun 17, 2026 | 1.26 | 1.38 | 1.17 | 1.28 | 1.28 | 8.47% | 270,036 |
| Jun 16, 2026 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | -2.07% | 118,574 |
| Jun 15, 2026 | 1.18 | 1.25 | 1.13 | 1.21 | 1.21 | 4.15% | 77,289 |
| Jun 12, 2026 | 1.10 | 1.19 | 1.07 | 1.16 | 1.16 | 2.75% | 228,721 |
| Jun 11, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | -1.23% | 107,110 |
| Jun 10, 2026 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | - | 94,528 |
| Jun 9, 2026 | 1.22 | 1.23 | 1.10 | 1.14 | 1.14 | -5.47% | 81,829 |
| Jun 8, 2026 | 1.16 | 1.22 | 1.13 | 1.21 | 1.21 | 5.28% | 226,723 |
| Jun 5, 2026 | 1.23 | 1.28 | 1.10 | 1.15 | 1.15 | -11.27% | 572,169 |
| Jun 4, 2026 | 1.30 | 1.36 | 1.29 | 1.29 | 1.29 | -2.20% | 135,925 |
| Jun 3, 2026 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 4.31% | 88,115 |
| Jun 2, 2026 | 1.35 | 1.35 | 1.24 | 1.27 | 1.27 | -5.63% | 360,754 |
| Jun 1, 2026 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -2.12% | 207,795 |
| May 29, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 101,285 |
| May 28, 2026 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -2.81% | 154,247 |
| May 27, 2026 | 1.44 | 1.44 | 1.33 | 1.39 | 1.39 | -2.87% | 231,018 |
| May 26, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | 2.14% | 180,654 |
| May 22, 2026 | 1.37 | 1.43 | 1.35 | 1.40 | 1.40 | 4.11% | 375,522 |
| May 21, 2026 | 1.22 | 1.35 | 1.19 | 1.35 | 1.34 | 14.25% | 211,140 |
| May 20, 2026 | 1.27 | 1.27 | 1.13 | 1.18 | 1.18 | -5.08% | 337,018 |
| May 19, 2026 | 1.32 | 1.43 | 1.23 | 1.24 | 1.24 | -12.06% | 444,136 |
| May 18, 2026 | 1.49 | 1.50 | 1.32 | 1.41 | 1.41 | 6.82% | 299,871 |
| May 15, 2026 | 1.33 | 1.35 | 1.25 | 1.32 | 1.32 | -0.60% | 284,529 |
| May 14, 2026 | 1.20 | 1.41 | 1.18 | 1.33 | 1.33 | 14.48% | 522,098 |
| May 13, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.43% | 86,483 |
| May 12, 2026 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | 0.87% | 179,105 |
| May 11, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.38% | 260,613 |
| May 8, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.27% | 377,084 |
| May 7, 2026 | 1.19 | 1.21 | 1.14 | 1.18 | 1.18 | -0.23% | 289,840 |
| May 6, 2026 | 1.20 | 1.24 | 1.16 | 1.18 | 1.18 | 4.42% | 404,919 |
| May 5, 2026 | 1.00 | 1.30 | 0.88 | 1.13 | 1.13 | 16.33% | 875,037 |
| May 4, 2026 | 0.99 | 1.00 | 0.94 | 0.97 | 0.97 | 3.57% | 184,114 |
| May 1, 2026 | 0.97 | 1.00 | 0.93 | 0.94 | 0.94 | 0.80% | 134,389 |
| Apr 30, 2026 | 0.90 | 0.99 | 0.88 | 0.93 | 0.93 | -0.68% | 280,471 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -5.04% | 299,681 |
| Apr 28, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 4.07% | 307,538 |
| Apr 27, 2026 | 0.94 | 1.00 | 0.90 | 0.95 | 0.95 | 4.68% | 157,497 |
| Apr 24, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 3.17% | 183,215 |
| Apr 23, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.37% | 106,557 |
| Apr 22, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.23% | 196,681 |
| Apr 21, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 1.36% | 213,376 |
| Apr 20, 2026 | 0.94 | 0.95 | 0.84 | 0.86 | 0.86 | 0.40% | 117,690 |
| Apr 17, 2026 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -3.33% | 181,622 |
| Apr 16, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 1.72% | 225,263 |
| Apr 15, 2026 | 0.85 | 0.91 | 0.83 | 0.87 | 0.87 | 2.83% | 358,575 |
| Apr 14, 2026 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -0.58% | 418,403 |