Skip to main content
First Phosphate Corp. (CSE:PHOS)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
0.00 (0.00%)
At close: Dec 5, 2025

First Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.040.950.990.99-979,037
Dec 4, 20250.881.030.870.990.9913.79%2,139,652
Dec 3, 20250.840.880.830.870.876.10%372,309
Dec 2, 20250.840.850.810.820.82-1.20%189,613
Dec 1, 20250.850.890.830.830.83-2.35%848,431
Nov 28, 20250.770.850.770.850.8511.84%810,978
Nov 27, 20250.780.780.720.760.76-182,216
Nov 26, 20250.720.780.700.760.7611.76%801,517
Nov 25, 20250.770.770.680.680.68-4.23%628,523
Nov 24, 20250.690.710.680.710.715.97%261,390
Nov 21, 20250.700.710.640.670.67-5.63%550,471
Nov 20, 20250.730.750.690.710.71-2.74%193,701
Nov 19, 20250.750.750.680.730.73-1.35%560,342
Nov 18, 20250.770.770.720.740.74-2.63%341,463
Nov 17, 20250.770.790.750.760.76-309,251
Nov 14, 20250.770.770.720.760.76-1.30%460,015
Nov 13, 20250.810.820.770.770.77-2.53%261,224
Nov 12, 20250.850.850.770.790.79-8.14%411,289
Nov 11, 20250.880.890.850.860.86-427,242
Nov 10, 20250.840.870.780.860.8610.26%891,532
Nov 7, 20250.760.850.750.780.788.33%416,748
Nov 6, 20250.830.830.720.720.72-13.25%434,455
Nov 5, 20250.710.840.710.830.8315.28%643,923
Nov 4, 20250.750.760.660.720.72-6.49%707,006
Nov 3, 20250.900.900.760.770.77-11.49%649,906
Oct 31, 20250.880.900.830.870.87-575,925
Oct 30, 20250.940.940.870.870.87-6.45%425,958
Oct 29, 20250.950.950.880.930.93-3.12%861,327
Oct 28, 20251.061.060.950.960.96-10.28%702,583
Oct 27, 20250.941.080.901.071.0716.30%1,115,959
Oct 24, 20250.910.920.880.920.921.10%430,642
Oct 23, 20250.850.930.840.910.9110.98%473,203
Oct 22, 20250.850.850.780.820.82-7.87%609,249
Oct 21, 20250.940.940.850.890.89-2.20%997,276
Oct 20, 20250.800.920.770.910.9122.97%1,656,162
Oct 17, 20250.780.850.680.740.74-2.63%707,643
Oct 16, 20250.880.920.750.760.76-13.64%749,050
Oct 15, 20250.920.970.880.880.88-1.12%989,368
Oct 14, 20250.820.980.760.890.8943.55%2,622,018
Oct 10, 20250.590.620.590.620.625.08%679,528
Oct 9, 20250.550.600.550.590.5911.32%693,366
Oct 8, 20250.520.550.520.530.533.92%410,578
Oct 7, 20250.520.550.500.510.51-1.92%252,911
Oct 6, 20250.530.530.480.520.52-1.89%680,891
Oct 3, 20250.540.550.520.530.53-1.85%256,857
Oct 2, 20250.570.570.530.540.54-1.82%508,448
Oct 1, 20250.520.560.510.550.551.85%393,960
Sep 30, 20250.560.570.540.540.54-6.90%593,801
Sep 29, 20250.620.690.520.580.58-12.12%1,068,231
Sep 26, 20250.640.660.630.660.66-268,111
Sep 25, 20250.640.680.630.660.663.13%253,333
Sep 24, 20250.630.650.600.640.644.92%180,584
Sep 23, 20250.650.660.580.610.61-6.15%631,399
Sep 22, 20250.670.670.640.650.651.56%378,063
Sep 19, 20250.620.640.600.640.646.67%310,810
Sep 18, 20250.580.670.580.600.603.45%724,137
Sep 17, 20250.560.580.550.580.584.50%396,459
Sep 16, 20250.550.570.530.560.560.91%438,916
Sep 15, 20250.550.550.530.550.553.77%184,440
Sep 12, 20250.550.550.530.530.53-3.64%318,860
Sep 11, 20250.550.560.540.550.551.85%262,756
Sep 10, 20250.500.560.500.540.545.88%999,958
Sep 9, 20250.500.520.500.510.512.00%119,663
Sep 8, 20250.500.510.490.500.50-1.96%143,556
Sep 5, 20250.530.530.490.510.51-1.92%358,939
Sep 4, 20250.560.580.520.520.52-7.14%415,045
Sep 3, 20250.480.610.460.560.5617.89%939,521
Sep 2, 20250.490.490.460.480.48-1.04%104,672
Aug 29, 20250.480.480.460.480.482.13%66,497
Aug 28, 20250.490.490.470.470.47-3.09%47,048
Aug 27, 20250.480.490.470.490.493.19%160,593
Aug 26, 20250.460.470.450.470.474.44%104,176
Aug 25, 20250.480.480.450.450.45-5.26%45,255
Aug 22, 20250.470.480.470.480.482.15%122,607
Aug 21, 20250.450.470.430.470.472.20%200,505
Aug 20, 20250.460.470.450.460.46-2.15%20,011
Aug 19, 20250.480.480.460.470.47-78,935
Aug 18, 20250.500.500.470.470.47-6.06%122,494
Aug 15, 20250.500.500.500.500.50-112,711
Aug 14, 20250.510.510.500.500.50-50,908
Aug 13, 20250.520.520.490.500.50-2.94%197,150
Aug 12, 20250.510.510.490.510.513.03%273,191
Aug 11, 20250.500.500.470.500.50-2.94%277,173
Aug 8, 20250.450.510.450.510.5110.87%453,132
Aug 7, 20250.460.480.460.460.46-2.13%56,294
Aug 6, 20250.480.490.460.470.47-96,895
Aug 5, 20250.500.500.470.470.47-3.09%135,374
Aug 1, 20250.500.500.450.490.49-2.02%187,357
Jul 31, 20250.470.510.460.500.506.45%277,608
Jul 30, 20250.500.500.470.470.47-8.82%169,238
Jul 29, 20250.420.510.420.510.5121.43%561,618
Jul 28, 20250.410.430.410.420.422.44%53,900
Jul 25, 20250.440.440.400.410.41-4.65%163,474
Jul 24, 20250.440.450.420.430.43-2.27%65,007
Jul 23, 20250.430.450.430.440.44-3.30%106,626
Jul 22, 20250.430.460.420.460.461.11%286,302
Jul 21, 20250.450.520.440.450.451.12%583,930
Jul 18, 20250.440.450.440.450.452.30%318,754
Jul 17, 20250.460.460.420.440.44-4.40%151,861
Jul 16, 20250.450.460.430.460.46-1.09%292,725