First Phosphate Corp. (FRSPF)
OTCMKTS · Delayed Price · Currency is USD
0.9700
+0.0285 (3.03%)
At close: Jul 17, 2026
FRSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |