First Phosphate Corp. (FRSPF)
OTCMKTS · Delayed Price · Currency is USD
1.280
0.00 (0.00%)
At close: Aug 11, 2026
FRSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |