Skip to main content
First Phosphate Corp. (CSE:PHOS)
Canada flag Canada · Delayed Price · Currency is CAD
1.340
+0.050 (3.88%)
Apr 28, 2026, 3:59 PM EST

First Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.311.381.301.34-3.88%604,559
Apr 27, 20261.251.291.231.291.293.20%638,708
Apr 24, 20261.211.251.201.251.253.31%287,104
Apr 23, 20261.241.241.191.211.21-2.42%191,209
Apr 22, 20261.201.241.191.241.244.20%318,760
Apr 21, 20261.181.201.161.191.191.71%218,888
Apr 20, 20261.171.181.151.171.173.54%173,669
Apr 17, 20261.211.221.131.131.13-6.61%379,154
Apr 16, 20261.201.241.201.211.211.68%343,809
Apr 15, 20261.181.251.141.191.191.71%763,132
Apr 14, 20261.181.201.131.171.17-509,097
Apr 13, 20261.051.201.041.171.1711.43%1,589,192
Apr 10, 20261.001.051.001.051.055.00%532,622
Apr 9, 20260.971.000.961.001.004.17%247,332
Apr 8, 20260.971.000.940.960.96-294,264
Apr 7, 20260.960.970.940.960.961.05%175,869
Apr 6, 20260.970.980.950.950.95-199,259
Apr 2, 20261.001.000.950.950.95-4.04%295,868
Apr 1, 20260.981.010.980.990.991.02%189,849
Mar 31, 20260.960.990.960.980.983.16%146,892
Mar 30, 20260.981.000.940.950.95-3.06%324,398
Mar 27, 20260.960.980.930.980.983.16%205,543
Mar 26, 20260.970.970.940.950.95-2.06%177,541
Mar 25, 20260.980.980.910.970.971.04%157,751
Mar 24, 20260.950.970.920.960.963.23%136,457
Mar 23, 20261.011.010.910.930.93-4.12%357,871
Mar 20, 20261.061.070.970.970.97-4.90%389,619
Mar 19, 20261.071.070.971.021.02-4.67%566,784
Mar 18, 20261.041.091.011.071.072.88%287,866
Mar 17, 20261.051.051.021.041.04-0.95%284,244
Mar 16, 20261.051.091.021.051.051.94%323,794
Mar 13, 20261.081.091.031.031.03-2.83%209,683
Mar 12, 20261.111.111.051.061.06-4.50%287,005
Mar 11, 20261.101.111.081.111.111.83%194,363
Mar 10, 20261.101.131.071.091.091.87%335,336
Mar 9, 20261.091.101.011.071.07-1.83%868,178
Mar 6, 20261.171.181.051.091.09-6.84%767,902
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