First Phosphate Corp. (FRSPF)
OTCMKTS · Delayed Price · Currency is USD
1.624
-0.097 (-5.61%)
At close: Sep 1, 2026
FRSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.77 | 1.81 | 1.81 | -3.54% | 283,195 |
| Aug 27, 2026 | 1.95 | 2.00 | 1.82 | 1.88 | 1.88 | -2.27% | 288,478 |
| Aug 26, 2026 | 1.80 | 1.94 | 1.76 | 1.92 | 1.92 | 9.40% | 490,778 |
| Aug 25, 2026 | 1.78 | 1.79 | 1.68 | 1.76 | 1.76 | 2.63% | 220,274 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.67 | 1.71 | 1.71 | -8.06% | 597,942 |
| Aug 21, 2026 | 1.79 | 1.88 | 1.75 | 1.86 | 1.86 | 6.90% | 374,818 |
| Aug 20, 2026 | 1.75 | 1.76 | 1.64 | 1.74 | 1.74 | 2.35% | 221,578 |
| Aug 19, 2026 | 1.73 | 1.73 | 1.52 | 1.70 | 1.70 | 3.03% | 435,625 |
| Aug 18, 2026 | 1.77 | 1.79 | 1.65 | 1.65 | 1.65 | -5.71% | 519,107 |
| Aug 17, 2026 | 1.77 | 1.83 | 1.71 | 1.75 | 1.75 | 3.34% | 873,216 |
| Aug 14, 2026 | 1.57 | 1.75 | 1.56 | 1.69 | 1.69 | 11.05% | 914,143 |
| Aug 13, 2026 | 1.39 | 1.54 | 1.37 | 1.53 | 1.53 | 12.13% | 1,401,544 |
| Aug 12, 2026 | 1.30 | 1.36 | 1.24 | 1.36 | 1.36 | 6.25% | 170,123 |
| Aug 11, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 107,030 |
| Aug 10, 2026 | 1.28 | 1.34 | 1.25 | 1.28 | 1.28 | -0.85% | 103,809 |
| Aug 7, 2026 | 1.32 | 1.37 | 1.24 | 1.29 | 1.29 | -1.45% | 288,646 |
| Aug 6, 2026 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | 11.21% | 275,254 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -1.34% | 87,727 |
| Aug 4, 2026 | 1.06 | 1.21 | 1.05 | 1.19 | 1.19 | 18.22% | 99,233 |
| Aug 3, 2026 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 23,409 |
| Jul 31, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 114,520 |
| Jul 30, 2026 | 0.96 | 1.03 | 0.95 | 1.02 | 1.02 | 5.42% | 87,368 |
| Jul 29, 2026 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -6.15% | 92,497 |
| Jul 28, 2026 | 1.06 | 1.07 | 1.00 | 1.03 | 1.03 | -2.64% | 72,172 |
| Jul 27, 2026 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -3.29% | 158,139 |
| Jul 24, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 1.58% | 35,343 |
| Jul 23, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -2.71% | 69,595 |
| Jul 22, 2026 | 1.16 | 1.17 | 1.08 | 1.11 | 1.11 | -0.09% | 197,774 |
| Jul 21, 2026 | 1.03 | 1.12 | 1.02 | 1.11 | 1.11 | 7.46% | 133,937 |
| Jul 20, 2026 | 0.95 | 1.04 | 0.93 | 1.03 | 1.03 | 6.39% | 220,139 |
| Jul 17, 2026 | 1.05 | 1.05 | 0.89 | 0.97 | 0.97 | 3.03% | 129,404 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | 3.54% | 336,262 |
| Jul 15, 2026 | 0.95 | 1.00 | 0.88 | 0.91 | 0.91 | -6.95% | 609,819 |
| Jul 14, 2026 | 0.99 | 1.25 | 0.97 | 0.98 | 0.98 | -2.28% | 104,549 |
| Jul 13, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -3.94% | 183,019 |
| Jul 10, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -2.71% | 123,389 |
| Jul 9, 2026 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | 2.39% | 82,272 |
| Jul 8, 2026 | 1.12 | 1.12 | 0.96 | 1.05 | 1.05 | -6.24% | 356,843 |
| Jul 7, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.11 | -3.42% | 46,466 |
| Jul 6, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 2.12% | 66,401 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.11 | 1.13 | 1.13 | 0.44% | 111,730 |
| Jul 1, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -0.44% | 57,651 |
| Jun 30, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | - | 204,131 |
| Jun 29, 2026 | 1.17 | 1.22 | 1.09 | 1.13 | 1.13 | -2.67% | 180,537 |
| Jun 26, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.78% | 155,944 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -5.44% | 223,570 |
| 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 |