Skip to main content
First Phosphate Corp. (CSE:PHOS)
Canada flag Canada · Delayed Price · Currency is CAD
1.170
+0.120 (11.43%)
At close: Mar 5, 2026

First Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.051.181.041.171.1711.43%1,609,329
Mar 4, 20261.021.051.021.051.053.96%337,088
Mar 3, 20261.071.070.991.011.01-2.88%830,052
Mar 2, 20261.001.060.981.041.045.05%1,097,273
Feb 27, 20260.920.990.910.990.9912.50%939,627
Feb 26, 20260.880.900.860.880.882.33%361,191
Feb 25, 20260.830.870.810.860.8610.26%219,543
Feb 24, 20260.770.800.770.780.782.63%126,823
Feb 23, 20260.750.780.750.760.76-251,304
Feb 20, 20260.780.780.750.760.761.33%139,306
Feb 19, 20260.800.800.750.750.75-3.85%144,898
Feb 18, 20260.780.800.760.780.78-184,896
Feb 17, 20260.800.810.780.780.78-225,546
Feb 13, 20260.800.800.770.780.78-219,925
Feb 12, 20260.830.830.770.780.78-6.02%454,023
Feb 11, 20260.870.870.810.830.83-3.49%342,085
Feb 10, 20260.860.880.850.860.862.38%224,929
Feb 9, 20260.890.890.840.840.84-5.62%248,109
Feb 6, 20260.870.910.850.890.893.49%283,883
Feb 5, 20260.870.920.810.860.86-2.27%755,350
Feb 4, 20260.890.890.840.880.881.15%209,957
Feb 3, 20260.890.900.870.870.87-2.25%126,477
Feb 2, 20260.820.930.810.890.8912.66%713,389
Jan 30, 20260.810.820.780.790.79-5.95%634,425
Jan 29, 20260.870.890.820.840.84-3.45%827,624
Jan 28, 20260.930.930.870.870.87-4.40%485,090
Jan 27, 20260.920.940.900.910.91-466,307
Jan 26, 20260.940.960.910.910.91-3.19%593,168
Jan 23, 20260.950.960.920.940.94-1.05%296,950
Jan 22, 20260.970.970.940.950.95-2.06%402,301
Jan 21, 20260.960.970.910.970.97-866,986
Jan 20, 20261.001.000.960.970.97-3.96%674,436
Jan 19, 20261.001.040.991.011.01-3.81%984,867
Jan 16, 20260.971.050.971.051.0510.53%567,046
Jan 15, 20261.001.000.950.950.95-4.04%563,943
Jan 14, 20260.991.010.970.990.99-210,372
Jan 13, 20261.011.010.990.990.99-1.00%269,137
Jan 12, 20261.021.030.991.001.00-1.96%1,113,784
Jan 9, 20261.041.041.001.021.02-621,489
Jan 8, 20261.041.041.001.021.02-0.97%372,188
Jan 7, 20261.051.061.021.031.03-1.90%521,557
Jan 6, 20261.081.081.031.051.05-0.94%434,403
Jan 5, 20261.081.091.021.061.06-0.93%985,827
Jan 2, 20261.101.101.021.071.071.90%527,033
Dec 31, 20251.101.101.011.051.05-6.25%954,106
Dec 30, 20251.101.131.051.121.121.82%732,184
Dec 29, 20251.081.111.001.101.1015.79%1,384,760
Dec 24, 20250.971.010.950.950.95-352,659
Dec 23, 20251.001.000.920.950.95-1.04%403,486
Dec 22, 20250.971.010.930.960.964.35%698,276
Dec 19, 20250.900.930.890.920.922.22%263,261
Dec 18, 20250.900.960.880.900.90-621,340
Dec 17, 20250.870.930.870.900.903.45%330,347
Dec 16, 20250.930.930.840.870.87-7.45%608,936
Dec 15, 20250.990.990.920.940.94-3.09%330,089
Dec 12, 20251.021.020.950.970.97-2.02%344,427
Dec 11, 20251.031.030.980.990.99-1.98%357,761
Dec 10, 20251.031.031.011.011.01-417,482
Dec 9, 20250.991.030.961.011.012.02%337,168
Dec 8, 20251.061.060.950.990.99-1,403,309
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