Canada markets closed

First Phosphate Corp. (PHOS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2400-0.0050 (-2.04%)
At close: 03:27PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.25000.25500.23500.24000.240055,800
May 02, 20240.26500.26500.24500.24500.245023,102
May 01, 20240.24500.25000.24500.24500.245020,026
Apr 30, 20240.25000.25000.21000.24000.2400291,095
Apr 29, 20240.28500.28500.24500.25000.2500230,700
Apr 26, 20240.28500.31000.27500.28500.285094,194
Apr 25, 20240.29000.29500.28500.28500.2850174,500
Apr 24, 20240.28500.29000.27500.28500.285048,719
Apr 23, 20240.29500.30000.29000.29000.290039,201
Apr 22, 20240.29500.29500.28500.28500.285011,000
Apr 19, 20240.29500.29500.28000.29500.295027,518
Apr 18, 20240.28500.28500.27000.28000.2800111,893
Apr 17, 20240.30000.30000.29000.29000.290032,169
Apr 16, 20240.30000.30000.29500.30000.30005,883
Apr 15, 20240.30000.30000.29000.30000.300055,892
Apr 12, 20240.27000.29500.27000.29500.2950110,190
Apr 11, 20240.26000.27000.25500.27000.270082,000
Apr 10, 20240.26500.27000.25000.26000.260094,469
Apr 09, 20240.26000.27000.25500.26500.265060,512
Apr 08, 20240.25000.26000.24500.26000.260070,346
Apr 05, 20240.25000.25000.24000.24500.245035,504
Apr 04, 20240.25000.25000.24500.25000.25006,000
Apr 03, 20240.24500.25000.23500.25000.250096,300
Apr 02, 20240.23500.25000.23500.25000.250018,300
Apr 01, 20240.24500.25000.23000.23500.235069,044
Mar 28, 20240.24000.24500.23000.24000.240030,550
Mar 27, 20240.24000.24000.23000.23500.235038,472
Mar 26, 20240.24000.24500.22000.24000.240041,440
Mar 25, 20240.23000.24000.22000.24000.240066,183
Mar 22, 20240.22500.23000.21000.23000.2300145,100
Mar 21, 20240.23000.23000.20500.22000.2200317,034
Mar 20, 20240.22500.24000.21000.22500.2250307,272
Mar 19, 20240.23500.24000.21000.23000.2300240,531
Mar 18, 20240.22000.22000.21000.22000.220035,040
Mar 15, 20240.21000.22500.20000.22000.220099,022
Mar 14, 20240.21000.21000.20000.20500.205063,500
Mar 13, 20240.23000.23000.20500.20500.2050170,467
Mar 12, 20240.24000.24000.23000.23000.230019,900
Mar 11, 20240.23500.24000.23000.24000.240031,308
Mar 08, 20240.23500.24000.22500.23500.235074,126
Mar 07, 20240.23000.25000.23000.23500.235089,649
Mar 06, 20240.25000.25000.23000.23500.235076,679
Mar 05, 20240.25500.26000.25000.25000.250028,182
Mar 04, 20240.25000.27000.25000.25500.255098,049
Mar 01, 20240.25000.25000.24000.25000.250071,746
Feb 29, 20240.25000.26000.23000.25000.2500104,004
Feb 28, 20240.27500.27500.24500.24500.245033,000
Feb 27, 20240.24000.27500.22000.25000.250073,289
Feb 26, 20240.24500.26000.23000.24500.2450122,371
Feb 23, 20240.25000.26000.23000.25000.2500215,589
Feb 22, 20240.27000.27500.23000.25000.2500352,841
Feb 21, 20240.28000.28000.25000.25500.2550140,299
Feb 20, 20240.28000.28500.26000.27000.2700246,121
Feb 16, 20240.29000.31500.28000.28000.280068,005
Feb 15, 20240.27000.28500.26000.28500.285061,600
Feb 14, 20240.28500.28500.26000.27000.2700135,050
Feb 13, 20240.30000.30500.27000.28500.2850144,417
Feb 12, 20240.31500.31500.29000.29500.295064,766
Feb 09, 20240.34500.34500.31000.31500.315033,450
Feb 08, 20240.32000.33000.30000.33000.330063,660
Feb 07, 20240.34000.34000.31500.32500.325021,013
Feb 06, 20240.34000.34000.33000.33000.330055,788
Feb 05, 20240.35000.35000.33000.33000.330032,859
Feb 02, 20240.35000.35000.34500.35000.350011,898
Feb 01, 20240.36000.36000.34000.34500.345024,466
Jan 31, 20240.38000.38000.31000.34000.3400215,076
Jan 30, 20240.39000.39500.37000.38500.385041,542
Jan 29, 20240.37500.40000.37500.39000.3900386,181
Jan 26, 20240.38000.38000.37000.37500.375065,589
Jan 25, 20240.38000.38000.36500.37000.370056,345
Jan 24, 20240.37000.38000.36500.37500.3750236,187
Jan 23, 20240.38000.38000.38000.38000.380082,520
Jan 22, 20240.39000.39500.38000.38000.380073,105
Jan 19, 20240.39000.39000.38000.38000.380042,001
Jan 18, 20240.38000.39000.38000.38000.3800131,152
Jan 17, 20240.37000.39000.37000.39000.390062,017
Jan 16, 20240.37000.38000.37000.38000.38009,056
Jan 15, 20240.40000.40000.36000.37000.370055,796
Jan 12, 20240.39500.40500.39000.40000.4000100,600
Jan 11, 20240.40000.40000.39000.40000.4000131,000
Jan 10, 20240.39500.40000.39000.39000.390048,825
Jan 09, 20240.39000.39500.39000.39000.390059,600
Jan 08, 20240.40000.40000.39500.40000.40005,600
Jan 05, 20240.40000.40000.39000.39500.395042,572
Jan 04, 20240.39000.40000.39000.40000.400014,500
Jan 03, 20240.39500.40000.39000.39500.395057,655
Jan 02, 20240.38500.40500.38000.39500.395046,920
Dec 29, 20230.40000.40500.40000.40000.400024,950
Dec 28, 20230.41000.41000.39500.41000.41009,622
Dec 27, 20230.40500.41000.39500.39500.395047,750
Dec 22, 20230.40000.41500.40000.40500.405093,456
Dec 21, 20230.40500.41000.40000.40000.400022,027
Dec 20, 20230.41500.41500.39000.39000.3900143,530
Dec 19, 20230.41000.41500.40000.40000.400043,740
Dec 18, 20230.41000.42000.40500.41500.415081,419
Dec 15, 20230.41000.42500.40000.41000.4100257,550
Dec 14, 20230.43500.43500.41500.41500.415069,117
Dec 13, 20230.46000.46000.41500.42000.4200203,345
Dec 12, 20230.42500.47500.42000.46000.4600129,490
Dec 11, 20230.42500.42500.40500.42000.4200149,930
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...