Find a quote
First Phosphate Corp.
1.37 Up 0.08 (5.84 %)
Delayed : 2026/04/28 10:57:32
- Previous close $1.29
- Opening $1.31
- Today High $1.38
- Today Low $1.30
- Price Bid $1.36
- Price Ask $1.36
- 52 Weeks High $1.38
- 52 Weeks Low $0.27
- Size Bid 13700
- Size Ask 49700
- Volume 539,904
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:54 AM | $1.37 | Up $0.01 | $1.37 | $1.36 | 10,400 |
| 10:49 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 5,400 |
| 10:49 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:49 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:49 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:49 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:48 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 2,000 |
| 10:47 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 1,600 |
| 10:46 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 8,500 |
| 10:45 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 100 |
| 10:44 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 700 |
| 10:43 AM | $1.36 | Up $0.01 | $1.36 | $1.36 | 1,800 |
| 10:42 AM | $1.35 | Down $ -0.01 | $1.35 | $1.35 | 800 |
| 10:41 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 1,600 |
| 10:38 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 13,300 |
| 10:38 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:38 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:37 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 1,700 |
| 10:35 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 6,500 |
| 10:35 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:34 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 10,900 |
| 10:33 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 100 |
| 10:30 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 3,000 |
| 10:30 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:30 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:29 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 2,200 |
| 10:25 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 1,500 |
| 10:25 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:25 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:25 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:24 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 2,400 |
| 10:22 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 5,800 |
| 10:22 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:21 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 1,500 |
| 10:20 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 200 |
| 10:18 AM | $1.36 | Down $ -0.01 | $1.36 | $1.36 | 42,100 |
| 10:18 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:17 AM | $1.37 | Up $0.01 | $1.37 | $1.37 | 20,700 |
| 10:16 AM | $1.36 | Up $0.00 | $1.37 | $1.36 | 1,500 |
| 10:14 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 100 |
| 10:14 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:10 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 11,900 |
| 10:10 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:10 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:10 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:09 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 7,400 |
| 10:08 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 2,700 |
| 10:07 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 7,100 |
| 10:06 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 200 |
| 10:05 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 53,900 |
| 10:04 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 1,600 |
| 10:03 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 3,600 |
| 10:01 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 700 |
| 10:01 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 10:00 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 7,600 |
| 09:58 AM | $1.36 | Up $0.01 | $1.36 | $1.36 | 4,100 |
| 09:58 AM | $1.36 | Up $0.00 | $1.36 | $1.36 | 0 |
| 09:53 AM | $1.35 | Down $ -0.01 | $1.35 | $1.35 | 500 |
| 09:53 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 0 |
| 09:53 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 0 |
| 09:53 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 0 |
| 09:53 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 0 |
| 09:52 AM | $1.36 | Up $0.01 | $1.36 | $1.36 | 500 |
| 09:51 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 1,300 |
| 09:50 AM | $1.35 | Up $0.00 | $1.35 | $1.34 | 6,200 |
| 09:49 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 5,300 |
| 09:48 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 2,400 |
| 09:47 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 1,600 |
| 09:46 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 16,300 |
| 09:45 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 6,000 |
| 09:44 AM | $1.35 | Up $0.00 | $1.36 | $1.35 | 200 |
| 09:43 AM | $1.35 | Down $ -0.03 | $1.38 | $1.35 | 10,600 |
| 09:42 AM | $1.38 | Up $0.02 | $1.38 | $1.36 | 41,900 |
| 09:41 AM | $1.36 | Up $0.02 | $1.36 | $1.36 | 3,500 |
| 09:40 AM | $1.35 | Down $ -0.01 | $1.35 | $1.35 | 6,100 |
| 09:39 AM | $1.35 | Up $0.00 | $1.35 | $1.35 | 12,700 |
| 09:38 AM | $1.35 | Up $0.01 | $1.35 | $1.35 | 37,800 |
| 09:37 AM | $1.34 | Up $0.00 | $1.34 | $1.34 | 14,700 |
| 09:36 AM | $1.34 | Up $0.00 | $1.34 | $1.33 | 2,500 |
| 09:35 AM | $1.34 | Up $0.00 | $1.34 | $1.34 | 300 |
| 09:34 AM | $1.34 | Up $0.00 | $1.34 | $1.34 | 1,900 |
| 09:33 AM | $1.34 | Up $0.01 | $1.34 | $1.33 | 2,800 |
| 09:32 AM | $1.33 | Up $0.00 | $1.33 | $1.33 | 3,000 |
| 09:31 AM | $1.33 | Up $0.00 | $1.33 | $1.33 | 6,500 |
| 09:30 AM | $1.33 | Up $0.04 | $1.33 | $1.30 | 54,500 |
| Previous close | $1.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/04/2026 | $1.29 | $1.27 | $1.29 | $1.25 | 414,300 |
| 24/04/2026 | $1.25 | $1.24 | $1.25 | $1.24 | 170,200 |
| 23/04/2026 | $1.21 | $1.23 | $1.24 | $1.19 | 109,600 |
| 22/04/2026 | $1.24 | $1.20 | $1.24 | $1.20 | 209,000 |
| 21/04/2026 | $1.19 | $1.19 | $1.20 | $1.18 | 81,700 |
| 20/04/2026 | $1.17 | $1.18 | $1.18 | $1.16 | 26,700 |
| 17/04/2026 | $1.13 | $1.18 | $1.18 | $1.13 | 103,600 |
| 16/04/2026 | $1.21 | $1.23 | $1.23 | $1.20 | 162,200 |
| 15/04/2026 | $1.19 | $1.16 | $1.25 | $1.15 | 613,200 |
| 14/04/2026 | $1.16 | $1.15 | $1.17 | $1.14 | 65,200 |
| 13/04/2026 | $1.17 | $1.19 | $1.19 | $1.15 | 603,600 |
| 10/04/2026 | $1.05 | $1.02 | $1.05 | $1.02 | 126,400 |
| 09/04/2026 | $1.00 | $0.99 | $1.00 | $0.98 | 132,500 |
| 08/04/2026 | $0.96 | $0.96 | $0.97 | $0.95 | 120,000 |
| 07/04/2026 | $0.96 | $0.95 | $0.97 | $0.95 | 78,000 |
| 06/04/2026 | $0.95 | $0.97 | $0.98 | $0.95 | 127,000 |
| 02/04/2026 | $0.95 | $0.97 | $1.00 | $0.95 | 221,500 |
| 01/04/2026 | $0.99 | $1.00 | $1.01 | $0.99 | 78,500 |
| 31/03/2026 | $0.98 | $0.97 | $0.98 | $0.97 | 48,000 |
| 30/03/2026 | $0.95 | $0.95 | $0.98 | $0.94 | 174,000 |
| 27/03/2026 | $0.98 | $0.95 | $0.98 | $0.94 | 121,500 |
| 26/03/2026 | $0.95 | $0.96 | $0.96 | $0.94 | 77,000 |
| 25/03/2026 | $0.97 | $0.98 | $0.98 | $0.97 | 29,000 |
| 24/03/2026 | $0.96 | $0.96 | $0.97 | $0.96 | 43,500 |
| 23/03/2026 | $0.93 | $0.94 | $0.94 | $0.93 | 55,500 |
| 20/03/2026 | $0.97 | $1.01 | $1.02 | $0.97 | 242,300 |
| 19/03/2026 | $1.02 | $0.99 | $1.02 | $0.98 | 109,300 |
| 18/03/2026 | $1.07 | $1.04 | $1.09 | $1.04 | 221,500 |
| 17/03/2026 | $1.04 | $1.03 | $1.04 | $1.02 | 179,400 |
| 16/03/2026 | $1.05 | $1.03 | $1.05 | $1.02 | 83,600 |
Graphs are not available, please refer to the detailed table