First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.30	0.31	0.29	0.31	-	3.39%	23,500
May 12, 2025	0.31	0.32	0.28	0.30	-	-6.35%	66,646
May 9, 2025	0.31	0.33	0.30	0.32	-	-	112,131
May 8, 2025	0.32	0.32	0.30	0.32	-	-	79,308
May 7, 2025	0.33	0.33	0.32	0.32	-	-3.08%	14,500
May 6, 2025	0.32	0.34	0.31	0.33	-	4.84%	176,474
May 5, 2025	0.28	0.32	0.28	0.31	-	12.73%	133,914
May 2, 2025	0.28	0.30	0.28	0.28	-	-1.79%	21,019
May 1, 2025	0.28	0.29	0.27	0.28	-	3.70%	39,937
Apr 30, 2025	0.31	0.31	0.27	0.27	-	-11.48%	166,835
Apr 29, 2025	0.31	0.31	0.31	0.31	-	1.67%	21,734
Apr 28, 2025	0.33	0.33	0.29	0.30	-	-6.25%	61,091
Apr 25, 2025	0.34	0.34	0.32	0.32	-	-3.03%	82,004
Apr 24, 2025	0.34	0.37	0.33	0.33	-	-	406,508
Apr 23, 2025	0.28	0.34	0.28	0.33	-	17.86%	311,822
Apr 22, 2025	0.28	0.29	0.28	0.28	-	-	40,500
Apr 21, 2025	0.28	0.28	0.27	0.28	-	-	17,600
Apr 17, 2025	0.29	0.30	0.28	0.28	-	1.82%	13,120
Apr 16, 2025	0.28	0.28	0.28	0.28	-	-1.79%	24,068
Apr 15, 2025	0.30	0.30	0.28	0.28	-	-3.45%	51,072
Apr 14, 2025	0.30	0.31	0.29	0.29	-	3.57%	82,000
Apr 11, 2025	0.27	0.28	0.26	0.28	-	5.66%	67,551
Apr 10, 2025	0.28	0.29	0.25	0.27	-	-3.64%	53,825
Apr 9, 2025	0.26	0.28	0.26	0.28	-	-1.79%	83,100
Apr 8, 2025	0.27	0.30	0.27	0.28	-	9.80%	21,547
Apr 7, 2025	0.25	0.27	0.24	0.26	-	-	126,650
Apr 4, 2025	0.29	0.29	0.26	0.26	-	-7.27%	121,587
Apr 3, 2025	0.29	0.30	0.28	0.28	-	-8.33%	62,268
Apr 2, 2025	0.30	0.31	0.30	0.30	-	3.45%	24,140
Apr 1, 2025	0.29	0.31	0.29	0.29	-	5.45%	334,399
Mar 31, 2025	0.29	0.29	0.28	0.28	-	-5.17%	74,836
Mar 28, 2025	0.30	0.30	0.29	0.29	-	-	33,898
Mar 27, 2025	0.31	0.31	0.29	0.29	-	-3.33%	70,364
Mar 26, 2025	0.33	0.33	0.30	0.30	-	-7.69%	46,132
Mar 25, 2025	0.31	0.33	0.30	0.33	-	8.33%	332,802
Mar 24, 2025	0.29	0.31	0.28	0.30	-	9.09%	202,983
Mar 21, 2025	0.29	0.29	0.28	0.28	-	-5.17%	53,559
Mar 20, 2025	0.30	0.30	0.29	0.29	-	-3.33%	14,424
Mar 19, 2025	0.30	0.30	0.30	0.30	-	-	14,261
Mar 18, 2025	0.30	0.30	0.30	0.30	-	-	18,301
Mar 17, 2025	0.31	0.31	0.30	0.30	-	-	9,520
Mar 14, 2025	0.31	0.31	0.30	0.30	-	3.45%	13,750
Mar 13, 2025	0.31	0.31	0.29	0.29	-	-3.33%	25,842
Mar 12, 2025	0.31	0.32	0.30	0.30	-	-3.23%	92,954
Mar 11, 2025	0.32	0.32	0.31	0.31	-	3.33%	43,987
Mar 10, 2025	0.33	0.33	0.30	0.30	-	-9.09%	107,913
Mar 7, 2025	0.33	0.34	0.33	0.33	-	1.54%	24,137
Mar 6, 2025	0.28	0.34	0.28	0.33	-	14.04%	545,932
Mar 5, 2025	0.28	0.29	0.28	0.29	-	5.56%	9,570
Mar 4, 2025	0.28	0.29	0.27	0.27	-	-5.26%	30,455