First Phosphate Corp Historical Data - PHOS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-9.09090909091	0.33	0.335	0.29	58967	0.30307143	CS
4	0	0	0.3	0.335	0.27	86993	0.30685611	CS
12	0.02	7.14285714286	0.28	0.435	0.235	126350	0.3346226	CS
26	0.055	22.4489795918	0.245	0.435	0.17	102916	0.2898887	CS
52	0.09	42.8571428571	0.21	0.435	0.15	106944	0.24287087	CS
156	-0.3	-50	0.6	1.2	0.15	96523	0.32629314	CS
260	-0.3	-50	0.6	1.2	0.15	96523	0.32629314	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741986300	0.3	0.01	3.45	0.31	0.31	0.3	13750
1741899900	0.29	-0.01	-3.33	0.305	0.305	0.29	25842
1741813500	0.3	-0.01	-3.23	0.31	0.32	0.3	92954
1741727100	0.31	0.01	3.33	0.32	0.32	0.31	43987
1741640700	0.3	-0.03	-9.09	0.33	0.33	0.3	107913
1741385100	0.33	0.005	1.54	0.33	0.335	0.325	24137
1741298700	0.325	0.0400001	14.04	0.28	0.335	0.28	545932
1741212300	0.2849999	0.0149999	5.56	0.28	0.2849999	0.275	9570
1741125900	0.27	-0.015	-5.26	0.28	0.2849999	0.27	30455
1741039500	0.2849999	-0.005	-1.72	0.29	0.29	0.2849999	37028
1740780300	0.29	0	0.00	0.295	0.295	0.29	15722
1740693900	0.29	-0.01	-3.33	0.31	0.315	0.29	298340
1740607500	0.3	0.005	1.69	0.3	0.31	0.3	31266
1740521100	0.295	-0.02	-6.35	0.32	0.32	0.295	54534
1740434700	0.315	-0.005	-1.56	0.325	0.325	0.315	7817
1740175500	0.32	0.01	3.23	0.315	0.325	0.315	16300
1740089100	0.31	-0.01	-3.13	0.32	0.32	0.305	53192
1740002700	0.32	0	0.00	0.32	0.32	0.31	26148
1739916300	0.32	0.02	6.67	0.32	0.325	0.315	15307
1739570700	0.3	-0.03	-9.09	0.3	0.315	0.29	216420
1739484300	0.33	0	0.00	0.335	0.34	0.33	18037
1739397900	0.33	0.015	4.76	0.32	0.34	0.32	67358
1739311500	0.315	-0.04	-11.27	0.35	0.35	0.315	127496
1739225100	0.355	0.005	1.43	0.3449999	0.365	0.32	157600
1738965900	0.35	0.015	4.48	0.35	0.35	0.34	33190
1738879500	0.335	-0.04	-10.67	0.37	0.37	0.335	177262
1738793100	0.375	0.015	4.17	0.37	0.38	0.365	119699
1738706700	0.36	0.035	10.77	0.33	0.37	0.32	109967
1738620300	0.325	0.015	4.84	0.3	0.325	0.3	533277
1738361100	0.31	-0.015	-4.62	0.32	0.33	0.305	110994
1738274700	0.325	-0.015	-4.41	0.34	0.3449999	0.325	102514
1738188300	0.34	-0.01	-2.86	0.35	0.35	0.335	162484
1738101900	0.35	0	0.00	0.35	0.36	0.3449999	37095
1738015500	0.35	-0.005	-1.41	0.35	0.355	0.315	63190
1737756300	0.355	0.005	1.43	0.355	0.355	0.35	7087
1737669900	0.35	-0.01	-2.78	0.36	0.36	0.35	29439
1737583500	0.36	0	0.00	0.3449999	0.37	0.335	255660
1737497100	0.36	-0.02	-5.26	0.39	0.395	0.35	232989
1737410700	0.38	-0.01	-2.56	0.39	0.39	0.37	137587
1737151500	0.39	0.04	11.43	0.35	0.4	0.3449999	252846
1737065100	0.35	0	0.00	0.35	0.35	0.33	29534
1736978700	0.35	-0.02	-5.41	0.38	0.38	0.33	130278
1736892300	0.37	0.035	10.45	0.35	0.38	0.335	115303
1736805900	0.335	-0.04	-10.67	0.36	0.36	0.33	137141
1736546700	0.375	-0.02	-5.06	0.4	0.405	0.365	245791
1736460300	0.395	0.025	6.76	0.38	0.435	0.375	418693
1736373900	0.37	0.005	1.37	0.355	0.37	0.34	142428
1736287500	0.365	0.045	14.06	0.31	0.365	0.31	419636
1736201100	0.32	0.05	18.52	0.27	0.335	0.27	429452
1735941900	0.27	-0.005	-1.82	0.28	0.2849999	0.265	74818
1735855500	0.275	0.025	10.00	0.255	0.275	0.25	220730
1735682700	0.25	0.01	4.17	0.26	0.26	0.235	63200
1735596300	0.24	-0.02	-7.69	0.26	0.26	0.24	96680
1735337100	0.26	0	0.00	0.26	0.27	0.25	62134
1735077900	0.26	-0.02	-7.14	0.275	0.275	0.26	18392
1734991500	0.28	-0.005	-1.75	0.295	0.295	0.27	24435
1734732300	0.2849999	0.0049999	1.79	0.28	0.295	0.27	58304
1734645900	0.28	0.01	3.70	0.275	0.2849999	0.27	128820
1734559500	0.27	0.025	10.20	0.26	0.275	0.255	136304
1734473100	0.245	-0.02	-7.55	0.265	0.265	0.245	17910
1734386700	0.265	0.015	6.00	0.26	0.27	0.25	112638

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Phosphate Corp (PHOS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Phosphate Corp (PHOS) Historical

First Phosphate Corp (PHOS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free