Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| First Phosphate Corp | PHOS | CSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.005 | -2.22% | 0.22 | 05:54:20 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.24 | 0.215 | 0.24 | 0.22 | 0.225 |
PHOS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.245 | 0.245 | 0.21 | 0.2238683 | 69,982 | -0.025 | -10.20% |
| 1 Month | 0.295 | 0.31 | 0.21 | 0.2486387 | 83,723 | -0.075 | -25.42% |
| 3 Months | 0.25 | 0.31 | 0.20 | 0.2436223 | 86,703 | -0.03 | -12.00% |
| 6 Months | 0.38 | 0.475 | 0.20 | 0.3057494 | 94,933 | -0.16 | -42.11% |
| 1 Year | 0.435 | 0.55 | 0.20 | 0.328731 | 88,601 | -0.215 | -49.43% |
| 3 Years | 0.60 | 1.20 | 0.20 | 0.3975247 | 86,709 | -0.38 | -63.33% |
| 5 Years | 0.60 | 1.20 | 0.20 | 0.3975247 | 86,709 | -0.38 | -63.33% |
PHOS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.22 | -0.005 | -2.22% | 0.24 | 0.24 | 0.215 | 161,444 |
| 17 May 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.235 | 0.22 | 47,650 |
| 16 May 2024 | 0.225 | 0.005 | 2.27% | 0.23 | 0.23 | 0.22 | 142,000 |
| 15 May 2024 | 0.22 | 0.00 | 0.00% | 0.235 | 0.235 | 0.21 | 95,000 |
| 14 May 2024 | 0.22 | -0.01 | -4.35% | 0.235 | 0.24 | 0.22 | 24,730 |
| 11 May 2024 | 0.23 | 0.00 | 0.00% | 0.245 | 0.245 | 0.23 | 40,528 |
| 10 May 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.25 | 0.22 | 103,001 |
| 09 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 34,500 |
| 08 May 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 2,000 |
| 07 May 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.25 | 0.23 | 169,200 |
| 04 May 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.255 | 0.235 | 55,800 |
| 03 May 2024 | 0.245 | 0.00 | 0.00% | 0.265 | 0.265 | 0.245 | 23,102 |
| 02 May 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.25 | 0.245 | 20,026 |
| 01 May 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.21 | 291,095 |
| 30 Apr 2024 | 0.25 | -0.035 | -12.28% | 0.285 | 0.285 | 0.245 | 230,700 |
| 27 Apr 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.31 | 0.275 | 94,194 |
| 26 Apr 2024 | 0.285 | 0.00 | 0.00% | 0.29 | 0.295 | 0.285 | 174,500 |
| 25 Apr 2024 | 0.285 | -0.005 | -1.72% | 0.285 | 0.29 | 0.275 | 48,719 |
| 24 Apr 2024 | 0.29 | 0.005 | 1.75% | 0.295 | 0.30 | 0.29 | 39,201 |
| 23 Apr 2024 | 0.285 | -0.01 | -3.39% | 0.295 | 0.295 | 0.285 | 11,000 |
