Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

First Phosphate Corp.

1.83 Up 0.07 (3.83 %)

Delayed : 2026/06/22 12:45:30

  • Previous close $1.76
  • Opening $1.80
  • Today High $1.85
  • Today Low $1.78
  • Price Bid $1.82
  • Price Ask $1.82
  • 52 Weeks High $2.06
  • 52 Weeks Low $0.30
  • Size Bid 2800
  • Size Ask 6300
  • Volume 518,728

Intraday history

Hour Last Change High Low Volume
12:44 PM $1.83 Up $0.00 $1.83 $1.83 500
12:42 PM $1.83 Up $0.00 $1.83 $1.83 500
12:42 PM $1.83 Up $0.00 $1.83 $1.83 0
12:41 PM $1.83 Down $ -0.02 $1.83 $1.83 600
12:40 PM $1.85 Up $0.02 $1.85 $1.85 300
12:39 PM $1.83 Up $0.00 $1.83 $1.83 600
12:32 PM $1.83 Up $0.00 $1.83 $1.83 700
12:32 PM $1.83 Up $0.00 $1.83 $1.83 0
12:32 PM $1.83 Up $0.00 $1.83 $1.83 0
12:32 PM $1.83 Up $0.00 $1.83 $1.83 0
12:32 PM $1.83 Up $0.00 $1.83 $1.83 0
12:32 PM $1.83 Up $0.00 $1.83 $1.83 0
12:32 PM $1.83 Up $0.00 $1.83 $1.83 0
12:31 PM $1.83 Up $0.00 $1.83 $1.83 900
12:25 PM $1.83 Up $0.00 $1.83 $1.83 4,000
12:25 PM $1.83 Up $0.00 $1.83 $1.83 0
12:25 PM $1.83 Up $0.00 $1.83 $1.83 0
12:25 PM $1.83 Up $0.00 $1.83 $1.83 0
12:25 PM $1.83 Up $0.00 $1.83 $1.83 0
12:25 PM $1.83 Up $0.00 $1.83 $1.83 0
12:19 PM $1.83 Up $0.01 $1.83 $1.83 1,000
12:19 PM $1.83 Up $0.00 $1.83 $1.83 0
12:19 PM $1.83 Up $0.00 $1.83 $1.83 0
12:19 PM $1.83 Up $0.00 $1.83 $1.83 0
12:19 PM $1.83 Up $0.00 $1.83 $1.83 0
12:19 PM $1.83 Up $0.00 $1.83 $1.83 0
12:12 PM $1.82 Up $0.00 $1.82 $1.82 1,400
12:12 PM $1.82 Up $0.00 $1.82 $1.82 0
12:12 PM $1.82 Up $0.00 $1.82 $1.82 0
12:12 PM $1.82 Up $0.00 $1.82 $1.82 0
12:12 PM $1.82 Up $0.00 $1.82 $1.82 0
12:12 PM $1.82 Up $0.00 $1.82 $1.82 0
12:12 PM $1.82 Up $0.00 $1.82 $1.82 0
12:08 PM $1.82 Down $ -0.03 $1.83 $1.82 3,800
12:08 PM $1.82 Up $0.00 $1.83 $1.82 0
12:08 PM $1.82 Up $0.00 $1.83 $1.82 0
12:08 PM $1.82 Up $0.00 $1.83 $1.82 0
12:05 PM $1.85 Up $0.00 $1.85 $1.85 1,200
12:05 PM $1.85 Up $0.00 $1.85 $1.85 0
12:05 PM $1.85 Up $0.00 $1.85 $1.85 0
12:04 PM $1.85 Up $0.00 $1.85 $1.85 100
12:01 PM $1.85 Up $0.01 $1.85 $1.84 12,300
12:01 PM $1.85 Up $0.00 $1.85 $1.84 0
12:01 PM $1.85 Up $0.00 $1.85 $1.84 0
11:59 AM $1.84 Up $0.02 $1.84 $1.83 12,600
11:59 AM $1.84 Up $0.00 $1.84 $1.83 0
11:58 AM $1.82 Up $0.01 $1.82 $1.82 500
11:52 AM $1.81 Up $0.00 $1.81 $1.81 600
11:52 AM $1.81 Up $0.00 $1.81 $1.81 0
11:52 AM $1.81 Up $0.00 $1.81 $1.81 0
11:52 AM $1.81 Up $0.00 $1.81 $1.81 0
11:52 AM $1.81 Up $0.00 $1.81 $1.81 0
11:52 AM $1.81 Up $0.00 $1.81 $1.81 0
11:51 AM $1.81 Up $0.00 $1.81 $1.81 600
11:49 AM $1.81 Down $ -0.01 $1.81 $1.81 500
11:49 AM $1.81 Up $0.00 $1.81 $1.81 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 5,500
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:38 AM $1.82 Up $0.00 $1.82 $1.82 0
11:37 AM $1.82 Up $0.01 $1.82 $1.82 2,000
11:29 AM $1.81 Up $0.00 $1.81 $1.81 100
11:29 AM $1.81 Up $0.00 $1.81 $1.81 0
11:29 AM $1.81 Up $0.00 $1.81 $1.81 0
11:29 AM $1.81 Up $0.00 $1.81 $1.81 0
11:29 AM $1.81 Up $0.00 $1.81 $1.81 0
11:29 AM $1.81 Up $0.00 $1.81 $1.81 0
11:29 AM $1.81 Up $0.00 $1.81 $1.81 0
11:29 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Down $ -0.01 $1.81 $1.81 1,100
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:19 AM $1.81 Up $0.00 $1.81 $1.81 0
11:18 AM $1.82 Up $0.01 $1.82 $1.82 9,600
11:17 AM $1.81 Down $ -0.01 $1.81 $1.81 100
11:16 AM $1.82 Up $0.01 $1.82 $1.82 100
11:15 AM $1.81 Up $0.00 $1.81 $1.81 100
11:12 AM $1.81 Down $ -0.01 $1.81 $1.81 1,000
11:12 AM $1.81 Up $0.00 $1.81 $1.81 0
11:12 AM $1.81 Up $0.00 $1.81 $1.81 0
11:11 AM $1.82 Up $0.00 $1.82 $1.82 1,000
11:10 AM $1.82 Up $0.00 $1.82 $1.82 1,400
11:09 AM $1.82 Up $0.00 $1.82 $1.82 200
11:07 AM $1.82 Up $0.00 $1.82 $1.82 2,200
11:07 AM $1.82 Up $0.00 $1.82 $1.82 0
11:06 AM $1.82 Up $0.01 $1.82 $1.82 500
11:05 AM $1.81 Up $0.00 $1.81 $1.80 15,800
11:02 AM $1.81 Up $0.01 $1.83 $1.81 11,600
11:02 AM $1.81 Up $0.00 $1.83 $1.81 0
11:02 AM $1.81 Up $0.00 $1.83 $1.81 0
11:01 AM $1.80 Down $ -0.02 $1.80 $1.80 500
10:59 AM $1.82 Up $0.00 $1.82 $1.82 600
10:59 AM $1.82 Up $0.00 $1.82 $1.82 0
10:58 AM $1.82 Up $0.00 $1.82 $1.82 500
10:52 AM $1.82 Up $0.00 $1.82 $1.82 200
10:52 AM $1.82 Up $0.00 $1.82 $1.82 0
10:52 AM $1.82 Up $0.00 $1.82 $1.82 0
10:52 AM $1.82 Up $0.00 $1.82 $1.82 0
10:52 AM $1.82 Up $0.00 $1.82 $1.82 0
10:52 AM $1.82 Up $0.00 $1.82 $1.82 0
10:51 AM $1.82 Up $0.01 $1.82 $1.82 200
10:47 AM $1.81 Down $ -0.02 $1.81 $1.81 13,700
10:47 AM $1.81 Up $0.00 $1.81 $1.81 0
10:47 AM $1.81 Up $0.00 $1.81 $1.81 0
10:47 AM $1.81 Up $0.00 $1.81 $1.81 0
10:44 AM $1.83 Up $0.00 $1.83 $1.83 3,700
10:44 AM $1.83 Up $0.00 $1.83 $1.83 0
10:44 AM $1.83 Up $0.00 $1.83 $1.83 0
10:43 AM $1.83 Up $0.00 $1.83 $1.83 100
10:42 AM $1.83 Up $0.01 $1.83 $1.83 100
10:37 AM $1.82 Down $ -0.02 $1.82 $1.82 500
10:37 AM $1.82 Up $0.00 $1.82 $1.82 0
10:37 AM $1.82 Up $0.00 $1.82 $1.82 0
10:37 AM $1.82 Up $0.00 $1.82 $1.82 0
10:37 AM $1.82 Up $0.00 $1.82 $1.82 0
10:36 AM $1.84 Up $0.02 $1.84 $1.83 35,600
10:35 AM $1.82 Up $0.01 $1.82 $1.82 17,200
10:34 AM $1.81 Up $0.01 $1.81 $1.80 6,200
10:33 AM $1.80 Up $0.00 $1.80 $1.80 5,600
10:32 AM $1.80 Up $0.00 $1.80 $1.80 700
10:31 AM $1.80 Up $0.00 $1.80 $1.80 900
10:25 AM $1.80 Up $0.00 $1.80 $1.80 3,100
10:25 AM $1.80 Up $0.00 $1.80 $1.80 0
10:25 AM $1.80 Up $0.00 $1.80 $1.80 0
10:25 AM $1.80 Up $0.00 $1.80 $1.80 0
10:25 AM $1.80 Up $0.00 $1.80 $1.80 0
10:25 AM $1.80 Up $0.00 $1.80 $1.80 0
10:22 AM $1.80 Up $0.00 $1.80 $1.80 5,200
10:22 AM $1.80 Up $0.00 $1.80 $1.80 0
10:22 AM $1.80 Up $0.00 $1.80 $1.80 0
10:20 AM $1.80 Down $ -0.01 $1.80 $1.80 500
10:20 AM $1.80 Up $0.00 $1.80 $1.80 0
10:19 AM $1.81 Up $0.01 $1.81 $1.80 2,700
10:18 AM $1.80 Down $ -0.01 $1.80 $1.80 2,100
10:17 AM $1.81 Down $ -0.01 $1.81 $1.81 600
10:15 AM $1.82 Up $0.00 $1.82 $1.82 1,800
10:15 AM $1.82 Up $0.00 $1.82 $1.82 0
10:13 AM $1.82 Up $0.02 $1.82 $1.82 5,800
10:13 AM $1.82 Up $0.00 $1.82 $1.82 0
10:11 AM $1.80 Down $ -0.02 $1.80 $1.80 100
10:11 AM $1.80 Up $0.00 $1.80 $1.80 0
10:02 AM $1.82 Up $0.01 $1.82 $1.81 600
10:02 AM $1.82 Up $0.00 $1.82 $1.81 0
10:02 AM $1.82 Up $0.00 $1.82 $1.81 0
10:02 AM $1.82 Up $0.00 $1.82 $1.81 0
10:02 AM $1.82 Up $0.00 $1.82 $1.81 0
10:02 AM $1.82 Up $0.00 $1.82 $1.81 0
10:02 AM $1.82 Up $0.00 $1.82 $1.81 0
10:02 AM $1.82 Up $0.00 $1.82 $1.81 0
10:02 AM $1.82 Up $0.00 $1.82 $1.81 0
10:01 AM $1.81 Up $0.00 $1.81 $1.81 600
09:59 AM $1.81 Up $0.01 $1.81 $1.80 1,400
09:59 AM $1.81 Up $0.00 $1.81 $1.80 0
09:56 AM $1.80 Down $ -0.01 $1.80 $1.80 15,700
09:56 AM $1.80 Up $0.00 $1.80 $1.80 0
09:56 AM $1.80 Up $0.00 $1.80 $1.80 0
09:50 AM $1.81 Down $ -0.01 $1.81 $1.81 1,900
09:50 AM $1.81 Up $0.00 $1.81 $1.81 0
09:50 AM $1.81 Up $0.00 $1.81 $1.81 0
09:50 AM $1.81 Up $0.00 $1.81 $1.81 0
09:50 AM $1.81 Up $0.00 $1.81 $1.81 0
09:50 AM $1.81 Up $0.00 $1.81 $1.81 0
09:49 AM $1.82 Down $ -0.01 $1.84 $1.82 3,900
09:48 AM $1.83 Up $0.00 $1.83 $1.82 2,700
09:46 AM $1.83 Up $0.01 $1.83 $1.83 100
09:46 AM $1.83 Up $0.00 $1.83 $1.83 0
09:44 AM $1.82 Up $0.02 $1.83 $1.80 114,200
09:44 AM $1.82 Up $0.00 $1.83 $1.80 0
09:43 AM $1.80 Up $0.02 $1.80 $1.80 100
09:42 AM $1.78 Down $ -0.02 $1.79 $1.78 1,600
09:41 AM $1.80 Up $0.01 $1.80 $1.80 200
09:40 AM $1.79 Up $0.00 $1.79 $1.79 700
09:39 AM $1.79 Down $ -0.03 $1.81 $1.79 2,700
09:35 AM $1.82 Down $ -0.01 $1.83 $1.82 3,300
09:35 AM $1.82 Up $0.00 $1.83 $1.82 0
09:35 AM $1.82 Up $0.00 $1.83 $1.82 0
09:35 AM $1.82 Up $0.00 $1.83 $1.82 0
09:34 AM $1.83 Up $0.02 $1.84 $1.80 74,800
09:33 AM $1.81 Up $0.00 $1.81 $1.81 2,800
09:32 AM $1.81 Up $0.01 $1.81 $1.80 1,100
09:31 AM $1.80 Up $0.01 $1.80 $1.78 17,800
09:30 AM $1.79 Up $0.03 $1.79 $1.79 5,800
Previous close $1.76

One month history

Date Closing Opening High Low Volume
22/06/2026 $1.83 $1.84 $1.85 $1.82 51,100
19/06/2026 $1.76 $1.72 $1.76 $1.72 86,000
18/06/2026 $1.71 $1.72 $1.75 $1.71 91,500
17/06/2026 $1.80 $1.65 $1.82 $1.65 648,900
16/06/2026 $1.63 $1.61 $1.65 $1.61 74,100
15/06/2026 $1.70 $1.70 $1.70 $1.66 170,400
12/06/2026 $1.61 $1.62 $1.63 $1.60 61,200
11/06/2026 $1.57 $1.55 $1.58 $1.54 117,300
10/06/2026 $1.58 $1.60 $1.64 $1.58 138,000
09/06/2026 $1.57 $1.60 $1.63 $1.53 281,500
08/06/2026 $1.68 $1.67 $1.69 $1.65 68,000
05/06/2026 $1.60 $1.63 $1.66 $1.55 519,100
04/06/2026 $1.80 $1.85 $1.86 $1.78 131,100
03/06/2026 $1.84 $1.80 $1.84 $1.79 74,900
02/06/2026 $1.74 $1.74 $1.75 $1.72 124,700
01/06/2026 $1.85 $1.87 $1.88 $1.85 227,900
29/05/2026 $1.90 $1.89 $1.91 $1.84 169,300
28/05/2026 $1.88 $1.89 $1.90 $1.83 129,800
27/05/2026 $1.90 $1.97 $1.98 $1.82 382,700
26/05/2026 $1.97 $1.98 $2.00 $1.95 165,900
25/05/2026 $1.98 $1.99 $2.03 $1.96 177,300
22/05/2026 $1.93 $1.94 $1.95 $1.88 288,700
21/05/2026 $1.87 $1.77 $1.87 $1.77 341,600
20/05/2026 $1.63 $1.58 $1.63 $1.57 425,500
19/05/2026 $1.70 $1.74 $1.75 $1.68 234,300
15/05/2026 $1.81 $1.78 $1.84 $1.77 283,000
14/05/2026 $1.82 $1.79 $1.93 $1.74 774,500
13/05/2026 $1.60 $1.58 $1.60 $1.58 124,200
12/05/2026 $1.60 $1.58 $1.60 $1.55 446,400
11/05/2026 $1.58 $1.60 $1.60 $1.56 193,200
Graphs are not available, please refer to the detailed table