NASDAQ : PHOS
First Phosphate Corp. — Price history
Materials · Agricultural Inputs · Canada
Last price 12.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 239.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Phosphate Corp. (PHOS) closed at 11.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.23 | 12.23 | 11.25 | 11.3 | 18,022 | -7.67% |
| 2026-10-30 | 12.6 | 12.6 | 11.51 | 12.239 | 18,840 | -3.48% |
| 2026-10-29 | 13.3 | 13.3 | 12.154 | 12.68 | 22,338 | -2.76% |
| 2026-10-28 | 12.22 | 13.12 | 11.65 | 13.04 | 50,582 | +10.51% |
| 2026-10-27 | 10.97 | 12 | 10.97 | 11.8 | 40,306 | +5.17% |
| 2026-10-26 | 12.026 | 12.08 | 11.11 | 11.22 | 30,683 | -8.33% |
| 2026-10-23 | 11.5 | 13.2 | 11.095 | 12.24 | 55,273 | +8.80% |
| 2026-10-22 | 11.99 | 12.11 | 11.23 | 11.25 | 18,812 | -4.90% |
| 2026-10-21 | 12.69 | 12.69 | 11.8 | 11.83 | 9,822 | -5.81% |
| 2026-10-20 | 12.17 | 12.82 | 11.81 | 12.56 | 26,904 | +1.62% |
| 2026-10-19 | 12.8 | 12.8 | 12 | 12.36 | 18,495 | -3.44% |
| 2026-10-16 | 13.39 | 13.83 | 12.8 | 12.8 | 25,912 | -4.97% |
| 2026-10-15 | 13.3 | 13.82 | 12.725 | 13.47 | 13,799 | +0.37% |
| 2026-10-14 | 14.11 | 14.11 | 13.2 | 13.42 | 20,162 | -5.69% |
| 2026-10-13 | 14.86 | 14.86 | 13.69 | 14.23 | 31,568 | -2.53% |
| 2026-10-12 | 15.24 | 15.261 | 14 | 14.6 | 68,213 | -2.93% |
| 2026-10-09 | 13.72 | 15.04 | 13.545 | 15.04 | 50,441 | +13.34% |
| 2026-10-08 | 13.72 | 14.225 | 13.27 | 13.27 | 62,137 | -2.86% |
| 2026-10-07 | 13.73 | 14.13 | 13.615 | 13.66 | 11,760 | -4.91% |
| 2026-10-06 | 14.63 | 14.63 | 13.915 | 14.365 | 13,331 | -2.08% |
| 2026-10-05 | 15.43 | 15.43 | 14.01 | 14.67 | 23,517 | -2.07% |
| 2026-10-02 | 15.93 | 15.93 | 14.7 | 14.98 | 28,860 | -5.01% |
| 2026-10-01 | 15.5 | 15.77 | 15.05 | 15.77 | 36,314 | +1.74% |
| 2026-09-30 | 16.02 | 16.02 | 15.195 | 15.5 | 16,018 | -1.77% |
| 2026-09-29 | 16.225 | 16.42 | 15.7 | 15.78 | 16,612 | -2.29% |
| 2026-09-28 | 16.26 | 16.76 | 16.15 | 16.15 | 17,360 | +0.00% |
| 2026-09-25 | 16.2 | 16.338 | 15.52 | 16.15 | 15,093 | +1.44% |
| 2026-09-24 | 15.8 | 16.23 | 15.153 | 15.92 | 48,432 | +1.73% |
| 2026-09-23 | 16.7 | 16.91 | 15.55 | 15.65 | 29,994 | -5.55% |
| 2026-09-22 | 17 | 17.1 | 16.37 | 16.57 | 35,419 | -2.53% |
| 2026-09-21 | 17 | 17.8 | 16.5 | 17 | 124,221 | +7.59% |
| 2026-09-18 | 15.71 | 16.17 | 15.25 | 15.8 | 20,138 | +1.74% |
| 2026-09-17 | 15.31 | 16 | 15.07 | 15.53 | 33,688 | +1.04% |
| 2026-09-16 | 14.1 | 16.315 | 14.1 | 15.37 | 47,645 | +11.62% |
| 2026-09-15 | 14.75 | 14.75 | 13.76 | 13.77 | 25,219 | -7.95% |
| 2026-09-14 | 15.69 | 15.7 | 14.72 | 14.96 | 14,938 | -2.60% |
| 2026-09-11 | 14.9 | 15.83 | 14.9 | 15.36 | 32,584 | +2.33% |
| 2026-09-10 | 14.72 | 15.53 | 14.47 | 15.01 | 150,578 | -0.60% |
| 2026-09-09 | 15.14 | 15.6 | 15.01 | 15.1 | 24,254 | -1.24% |
| 2026-09-08 | 16.24 | 16.5 | 15.14 | 15.29 | 64,671 | -4.68% |
| 2026-09-04 | 15.57 | 16.43 | 15.25 | 16.04 | 19,231 | +1.33% |
| 2026-09-03 | 16.51 | 16.61 | 15.8 | 15.83 | 19,712 | -4.47% |
| 2026-09-02 | 16.16 | 17.03 | 16.16 | 16.57 | 12,946 | +1.59% |
| 2026-09-01 | 17 | 17.27 | 16.2 | 16.31 | 70,000 | -5.72% |
| 2026-08-31 | 18.71 | 18.71 | 16.809 | 17.3 | 48,118 | -4.42% |
| 2026-08-28 | 18.86 | 19.35 | 18.1 | 18.1 | 61,210 | -3.98% |
| 2026-08-27 | 20.37 | 20.7 | 18.75 | 18.85 | 93,911 | -2.68% |
| 2026-08-26 | 17.95 | 20.58 | 17.8 | 19.37 | 75,860 | +8.52% |
| 2026-08-25 | 17.26 | 18.07 | 16.4 | 17.85 | 64,746 | +4.39% |
| 2026-08-24 | 19.47 | 19.47 | 16.74 | 17.1 | 111,270 | -7.62% |
| 2026-08-21 | 17.8 | 21.3 | 17.5 | 18.51 | 68,175 | +4.40% |
| 2026-08-20 | 17.46 | 18 | 16.35 | 17.73 | 69,761 | +6.42% |
| 2026-08-19 | 16.54 | 16.8 | 15.22 | 16.66 | 108,884 | +1.03% |
| 2026-08-18 | 17.87 | 17.9 | 16.45 | 16.49 | 60,720 | -6.89% |
| 2026-08-17 | 18.5 | 18.5 | 17.236 | 17.71 | 116,898 | +1.78% |
| 2026-08-14 | 18.73 | 19.45 | 16.924 | 17.4 | 83,887 | -0.29% |
| 2026-08-13 | 14.8 | 17.757 | 14.496 | 17.45 | 109,744 | +24.64% |
| 2026-08-12 | 13.96 | 14.5 | 13.08 | 14 | 12,791 | +3.24% |
| 2026-08-11 | 13.45 | 13.589 | 12.9 | 13.56 | 7,181 | +2.34% |
| 2026-08-10 | 13.8 | 13.8 | 12.82 | 13.25 | 14,019 | +1.84% |
| 2026-08-07 | 13.05 | 13.72 | 12.6 | 13.01 | 15,907 | +1.72% |
| 2026-08-06 | 12.1 | 13.05 | 12.1 | 12.79 | 12,249 | +6.58% |
| 2026-08-05 | 12.5 | 12.5 | 11.8 | 12 | 4,717 | +0.00% |
| 2026-08-04 | 10.25 | 12 | 10.25 | 12 | 2,408 | +16.50% |
| 2026-08-03 | 10.4 | 10.67 | 10.3 | 10.3 | 3,001 | +0.98% |
| 2026-07-31 | 10.2 | 10.4 | 10.1 | 10.2 | 2,606 | +0.00% |
| 2026-07-30 | 10.25 | 10.5 | 10.15 | 10.2 | 3,600 | -0.97% |
| 2026-07-29 | 10.6 | 10.6 | 9.66 | 10.3 | 2,300 | -1.15% |
| 2026-07-28 | 10.65 | 10.65 | 10.3 | 10.42 | 2,700 | -2.62% |
| 2026-07-27 | 11.05 | 11.1 | 10.7 | 10.7 | 2,000 | -3.60% |
| 2026-07-24 | 11.1 | 11.1 | 11.1 | 11.1 | 3,100 | +1.83% |
| 2026-07-23 | 11 | 11.1 | 10.9 | 10.9 | 2,632 | -2.68% |
| 2026-07-22 | 11.2 | 11.2 | 11.2 | 11.2 | 2,045 | +1.36% |
| 2026-07-21 | 10.5 | 11.05 | 10.5 | 11.05 | 2,100 | +7.28% |
| 2026-07-20 | 9.8 | 10.3 | 9.5 | 10.3 | 3,500 | +9.57% |
| 2026-07-17 | 9.6 | 9.6 | 9.3 | 9.4 | 2,401 | -1.05% |
| 2026-07-16 | 9.2 | 10 | 9.2 | 9.5 | 4,550 | +5.56% |
| 2026-07-15 | 9.5 | 9.5 | 9 | 9 | 2,310 | -15.29% |
| 2026-07-14 | 10.5 | 10.625 | 10.5 | 10.625 | 510 | +1.19% |
| 2026-07-13 | 11 | 11.05 | 10.5 | 10.5 | 3,061 | -3.67% |
| 2026-07-10 | 11 | 11 | 10.9 | 10.9 | 1,587 | +0.00% |
| 2026-07-09 | 11 | 11 | 10.9 | 10.9 | 1,800 | +8.89% |
| 2026-07-08 | 11.4 | 11.4 | 9.86 | 10.01 | 2,100 | -12.19% |
| 2026-07-07 | 11.5 | 11.5 | 11.3 | 11.4 | 2,400 | -0.87% |
| 2026-07-06 | 11.8 | 11.8 | 11.5 | 11.5 | 1,350 | +0.88% |
| 2026-07-02 | 11.5 | 11.5 | 11.2 | 11.4 | 13,459 | +0.00% |
| 2026-07-01 | 11.4 | 11.4 | 11.4 | 11.4 | 2,292 | +0.00% |
| 2026-06-30 | 11.3 | 11.6 | 11.2 | 11.4 | 3,205 | -0.87% |
| 2026-06-29 | 11.5 | 11.5 | 11.5 | 11.5 | 1,215 | -0.86% |
| 2026-06-26 | 12 | 12 | 11.6 | 11.6 | 3,495 | -4.13% |
| 2026-06-25 | 12.8 | 12.8 | 12.1 | 12.1 | 2,358 | -5.47% |
| 2026-06-24 | 13.48 | 13.48 | 12.8 | 12.8 | 1,250 | -3.76% |
| 2026-06-23 | 13.2 | 13.3 | 13 | 13.3 | 5,685 | -4.32% |
| 2026-06-22 | 12.7 | 13.9 | 12.7 | 13.9 | 2,125 | +10.32% |
| 2026-06-18 | 12.85 | 12.9 | 12.5 | 12.6 | 1,800 | +0.80% |
| 2026-06-17 | 11.725 | 12.5 | 11.725 | 12.5 | 1,454 | +5.04% |
| 2026-06-16 | 12.2 | 12.2 | 11.7 | 11.9 | 1,000 | -2.46% |
| 2026-06-15 | 11.85 | 12.2 | 11.85 | 12.2 | 2,018 | +5.17% |
| 2026-06-12 | 11.2 | 11.725 | 11.2 | 11.6 | 1,865 | +2.65% |
| 2026-06-11 | 11.7 | 11.7 | 11.15 | 11.3 | 2,140 | -3.42% |
| 2026-06-10 | 11.7 | 11.8 | 11.5 | 11.7 | 900 | +1.74% |
| 2026-06-09 | 12.1 | 12.3 | 11.42 | 11.5 | 3,282 | -3.77% |
| 2026-06-08 | 13.2 | 13.2 | 11.87 | 11.95 | 1,325 | -11.48% |
| 2026-06-05 | 13.609 | 13.609 | 13.5 | 13.5 | 1,400 | -0.74% |
| 2026-06-04 | 13.6 | 13.6 | 13.6 | 13.6 | 216 | +0.74% |
| 2026-06-03 | 13.75 | 13.75 | 13.5 | 13.5 | 200 | -1.82% |
| 2026-06-01 | 13.75 | 13.75 | 13.75 | 13.75 | 133 | +0.36% |
| 2026-05-29 | 13.75 | 13.9 | 13.6 | 13.7 | 1,083 | -0.36% |
| 2026-05-28 | 13.6 | 13.9 | 13.39 | 13.75 | 1,176 | +0.36% |
| 2026-05-27 | 14.3 | 14.5 | 13.7 | 13.7 | 2,280 | -2.97% |
| 2026-05-26 | 14.12 | 14.12 | 14.12 | 14.12 | 230 | +0.82% |
| 2026-05-22 | 13.5 | 14.09 | 13.5 | 14.005 | 1,430 | +9.41% |
| 2026-05-21 | 11.8 | 12.8 | 11.8 | 12.8 | 1,560 | +9.50% |
| 2026-05-20 | 12.5 | 12.5 | 11.61 | 11.69 | 902 | -6.48% |
| 2026-05-19 | 13.2 | 13.2 | 12.5 | 12.5 | 1,269 | -6.02% |
| 2026-05-18 | 13.3 | 13.3 | 13.3 | 13.3 | 536 | +0.45% |
| 2026-05-15 | 13 | 13.24 | 13 | 13.24 | 1,287 | +0.99% |
| 2026-05-14 | 11.85 | 13.2 | 11.85 | 13.11 | 2,257 | +12.15% |
| 2026-05-13 | 11.69 | 11.695 | 11.69 | 11.69 | 1,935 | +0.78% |
| 2026-05-12 | 11.85 | 11.85 | 11.6 | 11.6 | 390 | -1.69% |