NasdaqGM - Delayed Quote
USD
First Phosphate Corp. American Depositary Shares (PHOS)
12.24
-0.39
(-3.10%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
12.60 | 12.60 | 11.51 | 12.24 | 12.24 | 18,800 |
|
Oct 29, 2026
|
13.30 | 13.30 | 12.15 | 12.68 | 12.68 | 21,300 |
|
Oct 28, 2026
|
12.22 | 13.12 | 11.65 | 13.04 | 13.04 | 50,600 |
|
Oct 27, 2026
|
10.97 | 12.00 | 10.97 | 11.80 | 11.80 | 40,300 |
|
Oct 26, 2026
|
12.03 | 12.08 | 11.11 | 11.22 | 11.22 | 30,700 |
|
Oct 23, 2026
|
11.50 | 13.20 | 11.10 | 12.24 | 12.24 | 55,300 |
|
Oct 22, 2026
|
11.99 | 12.11 | 11.23 | 11.25 | 11.25 | 18,800 |
|
Oct 21, 2026
|
12.69 | 12.69 | 11.80 | 11.83 | 11.83 | 9,800 |
|
Oct 20, 2026
|
12.17 | 12.82 | 11.81 | 12.56 | 12.56 | 26,900 |
|
Oct 19, 2026
|
12.80 | 12.80 | 12.00 | 12.36 | 12.36 | 18,400 |
|
Oct 16, 2026
|
13.39 | 13.83 | 12.80 | 12.80 | 12.80 | 25,900 |
|
Oct 15, 2026
|
13.30 | 13.82 | 12.72 | 13.47 | 13.47 | 13,800 |
|
Oct 14, 2026
|
14.11 | 14.11 | 13.20 | 13.42 | 13.42 | 20,100 |
|
Oct 13, 2026
|
14.86 | 14.86 | 13.69 | 14.23 | 14.23 | 31,600 |
|
Oct 12, 2026
|
15.24 | 15.26 | 14.00 | 14.60 | 14.60 | 66,900 |
|
Oct 9, 2026
|
13.72 | 15.04 | 13.55 | 15.04 | 15.04 | 50,400 |
|
Oct 8, 2026
|
13.72 | 14.23 | 13.27 | 13.27 | 13.27 | 62,100 |
|
Oct 7, 2026
|
13.73 | 14.13 | 13.62 | 13.66 | 13.66 | 11,700 |
|
Oct 6, 2026
|
14.63 | 14.63 | 13.92 | 14.37 | 14.37 | 13,300 |
|
Oct 5, 2026
|
15.43 | 15.43 | 14.01 | 14.67 | 14.67 | 23,200 |
|
Oct 2, 2026
|
15.93 | 15.93 | 14.70 | 14.98 | 14.98 | 28,900 |
|
Oct 1, 2026
|
15.50 | 15.77 | 15.05 | 15.77 | 15.77 | 36,200 |
|
Sep 30, 2026
|
16.02 | 16.02 | 15.20 | 15.50 | 15.50 | 16,000 |
|
Sep 29, 2026
|
16.23 | 16.42 | 15.70 | 15.78 | 15.78 | 16,600 |
|
Sep 28, 2026
|
16.26 | 16.76 | 16.15 | 16.15 | 16.15 | 17,400 |
|
Sep 25, 2026
|
16.20 | 16.34 | 15.52 | 16.15 | 16.15 | 15,100 |
|
Sep 24, 2026
|
15.80 | 16.23 | 15.15 | 15.92 | 15.92 | 48,400 |
|
Sep 23, 2026
|
16.70 | 16.91 | 15.55 | 15.65 | 15.65 | 30,000 |
|
Sep 22, 2026
|
17.00 | 17.10 | 16.37 | 16.57 | 16.57 | 35,400 |
|
Sep 21, 2026
|
17.00 | 17.80 | 16.50 | 17.00 | 17.00 | 124,200 |
|
Sep 18, 2026
|
15.71 | 16.17 | 15.25 | 15.80 | 15.80 | 20,100 |
|
Sep 17, 2026
|
15.31 | 16.00 | 15.07 | 15.53 | 15.53 | 33,700 |
|
Sep 16, 2026
|
14.10 | 16.32 | 14.10 | 15.37 | 15.37 | 47,400 |
|
Sep 15, 2026
|
14.75 | 14.75 | 13.76 | 13.77 | 13.77 | 25,200 |
|
Sep 14, 2026
|
15.69 | 15.70 | 14.72 | 14.96 | 14.96 | 14,900 |
|
Sep 11, 2026
|
14.90 | 15.83 | 14.90 | 15.36 | 15.36 | 32,500 |
|
Sep 10, 2026
|
14.72 | 15.53 | 14.47 | 15.01 | 15.01 | 150,500 |
|
Sep 9, 2026
|
15.14 | 15.60 | 15.01 | 15.10 | 15.10 | 24,200 |
|
Sep 8, 2026
|
16.24 | 16.50 | 15.14 | 15.29 | 15.29 | 64,700 |
|
Sep 4, 2026
|
15.57 | 16.43 | 15.25 | 16.04 | 16.04 | 19,200 |
|
Sep 3, 2026
|
16.51 | 16.61 | 15.80 | 15.83 | 15.83 | 19,500 |
|
Sep 2, 2026
|
16.16 | 17.03 | 16.16 | 16.57 | 16.57 | 12,900 |
|
Sep 1, 2026
|
17.00 | 17.27 | 16.20 | 16.31 | 16.31 | 70,000 |
|
Aug 31, 2026
|
18.71 | 18.71 | 16.81 | 17.30 | 17.30 | 48,100 |
|
Aug 28, 2026
|
18.86 | 19.35 | 18.10 | 18.10 | 18.10 | 61,200 |
|
Aug 27, 2026
|
20.37 | 20.70 | 18.75 | 18.85 | 18.85 | 93,800 |
|
Aug 26, 2026
|
17.95 | 20.58 | 17.80 | 19.37 | 19.37 | 75,200 |
|
Aug 25, 2026
|
17.26 | 18.07 | 16.40 | 17.85 | 17.85 | 64,500 |
|
Aug 24, 2026
|
19.47 | 19.47 | 16.74 | 17.10 | 17.10 | 111,300 |
|
Aug 21, 2026
|
17.80 | 21.30 | 17.50 | 18.51 | 18.51 | 67,700 |
|
Aug 20, 2026
|
17.46 | 18.00 | 16.35 | 17.73 | 17.73 | 69,800 |
|
Aug 19, 2026
|
16.54 | 16.80 | 15.22 | 16.66 | 16.66 | 108,600 |
|
Aug 18, 2026
|
17.87 | 17.90 | 16.45 | 16.49 | 16.49 | 60,600 |
|
Aug 17, 2026
|
18.50 | 18.50 | 17.24 | 17.71 | 17.71 | 116,900 |
|
Aug 14, 2026
|
18.73 | 19.45 | 16.92 | 17.40 | 17.40 | 83,900 |
|
Aug 13, 2026
|
14.80 | 17.76 | 14.50 | 17.45 | 17.45 | 109,700 |
|
Aug 12, 2026
|
13.96 | 14.50 | 13.08 | 14.00 | 14.00 | 12,800 |
|
Aug 11, 2026
|
13.45 | 13.59 | 12.90 | 13.56 | 13.56 | 7,200 |
|
Aug 10, 2026
|
13.80 | 13.80 | 12.82 | 13.25 | 13.25 | 14,000 |
|
Aug 7, 2026
|
13.05 | 13.72 | 12.60 | 13.01 | 13.01 | 15,900 |
|
Aug 6, 2026
|
12.10 | 13.05 | 12.10 | 12.79 | 12.79 | 12,200 |
|
Aug 5, 2026
|
12.50 | 12.50 | 11.80 | 12.00 | 12.00 | 4,700 |
|
Aug 4, 2026
|
10.25 | 12.00 | 10.25 | 12.00 | 12.00 | 2,400 |
