tiprankstipranks
First Phosphate Corp. (TSE:PHOS)
:PHOS
Canadian Market
PHOS
First Phosphate Corp.
RESEARCH TOOLSreports
Want to see TSE:PHOS full AI Analyst Report?

First Phosphate Corp. (PHOS) Historical Prices

78 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
1.70
1.70
1.55
1.63
1.63
-4.12%
1,108,827
2.19
May 19, 2026
1.80
1.81
1.67
1.70
1.70
-6.08%
961,962
1.94
May 15, 2026
1.83
1.84
1.71
1.81
1.81
-0.55%
799,378
1.65
May 14, 2026
1.61
1.93
1.61
1.82
1.82
+13.75%
1,449,532
3.13
May 13, 2026
1.59
1.60
1.57
1.60
1.60
0.00%
197,454
0.43
May 12, 2026
1.59
1.60
1.55
1.60
1.60
+1.27%
618,321
1.34
May 11, 2026
1.60
1.60
1.56
1.58
1.58
0.00%
423,364
0.92
May 08, 2026
1.60
1.60
1.54
1.58
1.58
-1.25%
479,195
1.05
May 07, 2026
1.63
1.63
1.54
1.60
1.60
0.00%
812,380
1.82
May 06, 2026
1.67
1.69
1.58
1.60
1.60
+3.90%
1,306,487
3.04
May 05, 2026
1.36
1.76
1.35
1.54
1.54
+17.56%
2,668,100
6.68
May 04, 2026
1.29
1.35
1.28
1.31
1.31
+2.34%
503,438
1.28
May 01, 2026
1.30
1.30
1.26
1.28
1.28
+0.79%
193,630
0.49
Apr 30, 2026
1.28
1.34
1.22
1.27
1.27
-0.78%
545,996
1.38
Apr 29, 2026
1.35
1.37
1.25
1.28
1.28
-4.48%
797,944
2.03
Apr 28, 2026
1.31
1.38
1.30
1.34
1.34
+3.88%
760,130
1.93
Apr 27, 2026
1.25
1.29
1.23
1.29
1.29
+3.20%
638,808
1.63
Apr 24, 2026
1.21
1.25
1.20
1.25
1.25
+3.31%
287,104
0.73
Apr 23, 2026
1.24
1.24
1.19
1.21
1.21
-2.42%
191,209
0.48
Apr 22, 2026
1.20
1.24
1.19
1.24
1.24
+4.20%
318,760
0.79
Apr 21, 2026
1.18
1.20
1.16
1.19
1.19
+1.71%
218,888
0.54
Apr 20, 2026
1.17
1.18
1.15
1.17
1.17
+3.54%
173,669
0.42
Apr 17, 2026
1.21
1.22
1.13
1.13
1.13
-6.61%
379,154
0.90
Apr 16, 2026
1.20
1.24
1.20
1.21
1.21
+1.68%
343,809
0.80
Apr 15, 2026
1.18
1.25
1.14
1.19
1.19
+1.71%
763,132
1.79
Apr 14, 2026
1.18
1.20
1.13
1.17
1.17
0.00%
509,097
1.19
Apr 13, 2026
1.05
1.20
1.04
1.17
1.17
+11.43%
1,589,192
3.91
Apr 10, 2026
1.00
1.05
1.00
1.05
1.05
+5.00%
532,622
1.33
Apr 09, 2026
0.97
1.00
0.96
1.00
1.00
+4.17%
247,332
0.60
Apr 08, 2026
0.97
1.00
0.94
0.96
0.96
0.00%
294,764
0.70
Apr 07, 2026
0.96
0.97
0.94
0.96
0.96
+1.05%
175,869
0.41
Apr 06, 2026
0.97
0.98
0.95
0.95
0.95
0.00%
199,259
0.46
Apr 03, 2026
1.00
1.00
0.95
0.95
0.95
0.00%
0
0.00
Apr 02, 2026
1.00
1.00
0.95
0.95
0.95
-4.04%
295,868
0.66
Apr 01, 2026
0.98
1.01
0.98
0.99
0.99
+1.02%
189,849
0.42
Mar 31, 2026
0.96
0.99
0.96
0.98
0.98
+3.16%
146,892
0.32
Mar 30, 2026
0.98
1.00
0.94
0.95
0.95
-3.06%
324,398
0.69
Mar 27, 2026
0.96
0.98
0.93
0.98
0.98
+3.16%
205,543
0.42
Mar 26, 2026
0.97
0.97
0.94
0.95
0.95
-2.06%
177,541
0.36
Mar 25, 2026
0.98
0.98
0.91
0.97
0.97
+1.04%
157,751
0.32
Mar 24, 2026
0.95
0.97
0.92
0.96
0.96
+3.23%
136,457
0.27
Mar 23, 2026
1.01
1.01
0.91
0.93
0.93
-4.12%
357,871
0.71
Mar 20, 2026
1.06
1.07
0.97
0.97
0.97
-4.90%
389,619
0.77
Mar 19, 2026
1.07
1.07
0.97
1.02
1.02
-4.67%
566,784
1.12
Mar 18, 2026
1.04
1.09
1.01
1.07
1.07
+2.88%
287,866
0.56
Mar 17, 2026
1.05
1.05
1.02
1.04
1.04
-0.95%
284,244
0.56
Mar 16, 2026
1.05
1.09
1.02
1.05
1.05
+1.94%
323,794
0.63
Mar 13, 2026
1.08
1.09
1.03
1.03
1.03
-2.83%
209,683
0.41
Mar 12, 2026
1.11
1.11
1.05
1.06
1.06
-4.50%
287,005
0.56
Mar 11, 2026
1.10
1.11
1.08
1.11
1.11
+1.83%
194,363
0.38
Rows:
50