First Phosphate Corp. (FRSPF)
OTCMKTS · Delayed Price · Currency is USD
1.320
+0.166 (14.38%)
At close: Nov 9, 2026
FRSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.21 | 1.32 | 1.20 | 1.32 | 1.32 | 14.38% | 201,064 |
| Nov 6, 2026 | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | 3.04% | 130,746 |
| Nov 5, 2026 | 1.33 | 1.35 | 1.12 | 1.12 | 1.12 | -5.72% | 116,623 |
| Nov 4, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | 4.67% | 73,113 |
| Nov 3, 2026 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | 2.07% | 59,590 |
| Nov 2, 2026 | 1.12 | 1.25 | 1.11 | 1.11 | 1.11 | -7.33% | 91,743 |
| Oct 30, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -5.51% | 112,969 |
| Oct 29, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 69,180 |
| Oct 28, 2026 | 1.10 | 1.32 | 1.10 | 1.29 | 1.29 | 9.51% | 216,995 |
| Oct 27, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 4.25% | 72,048 |
| Oct 26, 2026 | 1.21 | 1.23 | 1.09 | 1.13 | 1.13 | -5.83% | 79,517 |
| Oct 23, 2026 | 1.12 | 1.23 | 1.11 | 1.20 | 1.20 | 4.26% | 138,969 |
| Oct 22, 2026 | 1.19 | 1.22 | 1.12 | 1.15 | 1.15 | -3.68% | 197,305 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -4.80% | 253,376 |
| Oct 20, 2026 | 1.19 | 1.28 | 1.18 | 1.26 | 1.26 | 2.94% | 167,476 |
| Oct 19, 2026 | 1.28 | 1.30 | 1.20 | 1.22 | 1.22 | -4.73% | 268,412 |
| Oct 16, 2026 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -4.48% | 97,877 |
| Oct 15, 2026 | 1.36 | 1.38 | 1.28 | 1.34 | 1.34 | -1.47% | 175,422 |
| Oct 14, 2026 | 1.38 | 1.42 | 1.34 | 1.36 | 1.36 | -2.90% | 173,375 |
| Oct 13, 2026 | 1.52 | 1.64 | 1.37 | 1.40 | 1.40 | -10.79% | 240,382 |
| Oct 12, 2026 | 1.66 | 1.66 | 1.53 | 1.57 | 1.57 | 6.08% | 37,424 |
| Oct 9, 2026 | 1.35 | 1.48 | 1.32 | 1.48 | 1.48 | 9.63% | 55,443 |
| Oct 8, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 140,668 |
| Oct 7, 2026 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 118,180 |
| Oct 6, 2026 | 1.30 | 1.45 | 1.30 | 1.41 | 1.41 | -3.42% | 246,516 |
| Oct 5, 2026 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -2.67% | 146,695 |
| Oct 2, 2026 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -5.06% | 183,196 |
| Oct 1, 2026 | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | 1.36% | 56,483 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.71% | 44,355 |
| Sep 29, 2026 | 1.61 | 1.65 | 1.56 | 1.57 | 1.57 | -2.48% | 67,544 |
| Sep 28, 2026 | 1.61 | 1.66 | 1.58 | 1.61 | 1.61 | 0.66% | 61,727 |
| Sep 25, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | -0.10% | 27,654 |
| Sep 24, 2026 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 1.97% | 44,077 |
| Sep 23, 2026 | 1.64 | 1.65 | 1.55 | 1.57 | 1.57 | -4.27% | 60,229 |
| Sep 22, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -2.96% | 72,003 |
| Sep 21, 2026 | 1.65 | 1.76 | 1.59 | 1.69 | 1.69 | 6.96% | 221,669 |
| Sep 18, 2026 | 1.65 | 1.65 | 1.49 | 1.58 | 1.58 | 1.94% | 68,449 |
| Sep 17, 2026 | 1.52 | 1.62 | 1.51 | 1.55 | 1.55 | 2.31% | 99,551 |
| Sep 16, 2026 | 1.39 | 1.62 | 1.39 | 1.52 | 1.52 | 8.99% | 189,517 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -6.71% | 223,610 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.48 | 1.49 | 1.49 | -3.58% | 58,125 |
| Sep 11, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 2.34% | 62,693 |
| Sep 10, 2026 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | -0.66% | 197,843 |
| Sep 9, 2026 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -0.26% | 150,037 |
| Sep 8, 2026 | 1.60 | 1.62 | 1.52 | 1.52 | 1.52 | -4.75% | 134,547 |
| Sep 4, 2026 | 1.58 | 1.66 | 1.52 | 1.60 | 1.60 | 0.63% | 200,199 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -3.93% | 149,151 |
| Sep 2, 2026 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 1.94% | 112,709 |
| Sep 1, 2026 | 1.70 | 1.73 | 1.62 | 1.62 | 1.62 | -5.61% | 208,762 |
| Aug 31, 2026 | 1.83 | 1.85 | 1.70 | 1.72 | 1.72 | -4.97% | 133,744 |