First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.50	0.50	0.50	0.50	-	-	89,268
Aug 14, 2025	0.51	0.51	0.50	0.50	-	-	50,908
Aug 13, 2025	0.52	0.52	0.49	0.50	-	-2.94%	197,150
Aug 12, 2025	0.51	0.51	0.49	0.51	-	3.03%	273,191
Aug 11, 2025	0.50	0.50	0.47	0.50	-	-2.94%	277,173
Aug 8, 2025	0.45	0.51	0.45	0.51	-	10.87%	453,132
Aug 7, 2025	0.46	0.48	0.46	0.46	-	-2.13%	56,294
Aug 6, 2025	0.48	0.49	0.46	0.47	-	-	96,895
Aug 5, 2025	0.50	0.50	0.47	0.47	-	-3.09%	135,374
Aug 1, 2025	0.50	0.50	0.45	0.49	-	-2.02%	187,357
Jul 31, 2025	0.47	0.51	0.46	0.50	-	6.45%	277,608
Jul 30, 2025	0.50	0.50	0.47	0.47	-	-8.82%	169,238
Jul 29, 2025	0.42	0.51	0.42	0.51	-	21.43%	561,618
Jul 28, 2025	0.41	0.43	0.41	0.42	-	2.44%	53,900
Jul 25, 2025	0.44	0.44	0.40	0.41	-	-4.65%	163,474
Jul 24, 2025	0.44	0.45	0.42	0.43	-	-2.27%	65,007
Jul 23, 2025	0.43	0.45	0.43	0.44	-	-3.30%	106,626
Jul 22, 2025	0.43	0.46	0.42	0.46	-	1.11%	286,302
Jul 21, 2025	0.45	0.52	0.44	0.45	-	1.12%	583,930
Jul 18, 2025	0.44	0.45	0.44	0.45	-	2.30%	318,754
Jul 17, 2025	0.46	0.46	0.42	0.44	-	-4.40%	151,861
Jul 16, 2025	0.45	0.46	0.43	0.46	-	-1.09%	292,725
Jul 15, 2025	0.36	0.47	0.35	0.46	-	29.58%	1,019,135
Jul 14, 2025	0.33	0.36	0.33	0.36	-	4.41%	233,954
Jul 11, 2025	0.36	0.36	0.34	0.34	-	-2.86%	76,224
Jul 10, 2025	0.36	0.36	0.35	0.35	-	-1.41%	114,205
Jul 9, 2025	0.39	0.39	0.35	0.36	-	-	219,393
Jul 8, 2025	0.39	0.39	0.35	0.36	-	-1.39%	319,697
Jul 7, 2025	0.32	0.39	0.32	0.36	-	16.13%	396,992
Jul 4, 2025	0.32	0.32	0.31	0.31	-	-	13,997
Jul 3, 2025	0.32	0.32	0.30	0.31	-	-1.59%	108,015
Jul 2, 2025	0.33	0.33	0.32	0.32	-	-3.08%	164,466
Jun 30, 2025	0.32	0.33	0.32	0.33	-	1.56%	48,589
Jun 27, 2025	0.33	0.33	0.32	0.32	-	-	28,444
Jun 26, 2025	0.33	0.33	0.32	0.32	-	1.59%	30,970
Jun 25, 2025	0.33	0.33	0.32	0.32	-	1.61%	40,274
Jun 24, 2025	0.32	0.32	0.31	0.31	-	-3.13%	90,554
Jun 23, 2025	0.32	0.33	0.32	0.32	-	3.23%	46,160
Jun 20, 2025	0.34	0.34	0.31	0.31	-	-6.06%	68,784
Jun 19, 2025	0.34	0.34	0.33	0.33	-	-	53,522
Jun 18, 2025	0.34	0.34	0.32	0.33	-	3.13%	20,150
Jun 17, 2025	0.33	0.34	0.32	0.32	-	-5.88%	67,124
Jun 16, 2025	0.35	0.35	0.34	0.34	-	-1.45%	45,125
Jun 13, 2025	0.33	0.35	0.31	0.35	-	4.55%	230,990
Jun 12, 2025	0.31	0.33	0.30	0.33	-	6.45%	344,227
Jun 11, 2025	0.34	0.34	0.31	0.31	-	-4.62%	223,078
Jun 10, 2025	0.36	0.36	0.32	0.33	-	-7.14%	193,287
Jun 9, 2025	0.37	0.39	0.35	0.35	-	-5.41%	255,038
Jun 6, 2025	0.40	0.40	0.36	0.37	-	-5.13%	105,422
Jun 5, 2025	0.40	0.40	0.39	0.39	-	-	51,384