Dark

PHOS
First Phosphate Corp.
stock NASDAQ ADR

At Close

Aug 21, 2026 3:59:00 PM EDT

18.68USD+4.533%(+0.81)67,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:15:30 AM EDT

17.22USD-3.615%(-0.65)100

After-hours

Aug 21, 2026 4:48:30 PM EDT

20.32USD+8.792%(+1.64)965

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	17.6200	18.8400	17.6200	18.6800	+4.533%	67,498	0.000%
2026-08-20	17.7400	17.8700	17.0100	17.8700	+7.976%	71,460	+4.533%
2026-08-19	15.5700	16.9900	15.4400	16.5500	+16,549,900.000%	108,448	+12.870%
2022-03-03	0.0001	0.0001	0.0001	0.0001	-99.000%	3,125	+18,679,900.000%
2021-12-31	0.0100	0.0100	0.0100	0.0100	0.000%	60,000	+186,700.000%
2021-10-19	0.0100	0.0100	0.0100	0.0100	+614.286%	5,528	+186,700.000%
2021-09-07	0.0014	0.0014	0.0014	0.0014	-12.500%	17,500	+1,334,185.714%
2021-09-03	0.0016	0.0016	0.0016	0.0016	0.000%	856	+1,167,400.000%
2021-08-26	0.0065	0.0065	0.0016	0.0016	-75.000%	100,395	+1,167,400.000%
2021-08-24	0.0064	0.0064	0.0064	0.0064	+100.000%	18,726	+291,775.000%
2021-08-18	0.0032	0.0033	0.0032	0.0032	0.000%	233,862	+583,650.000%
2021-08-17	0.0032	0.0032	0.0032	0.0032	0.000%	10,000	+583,650.000%
2021-08-16	0.0032	0.0032	0.0032	0.0032	0.000%	7,249	+583,650.000%
2021-07-26	0.0032	0.0032	0.0032	0.0032	0.000%	40,000	+583,650.000%
2021-07-23	0.0033	0.0033	0.0032	0.0032	-58.974%	15,250	+583,650.000%
2021-07-22	0.0012	0.0078	0.0012	0.0078	0.000%	14,107	+239,387.179%
2021-07-21	0.0078	0.0078	0.0078	0.0078	0.000%	2,000	+239,387.179%
2021-07-20	0.0033	0.0078	0.0033	0.0078	+95.000%	4,025	+239,387.179%
2021-07-19	0.0022	0.0310	0.0022	0.0040	+233.333%	73,288	+466,900.000%
2021-07-16	0.0012	0.0012	0.0012	0.0012	-62.500%	5,000	+1,556,566.667%
2021-07-13	0.0038	0.0038	0.0032	0.0032	0.000%	120,612	+583,650.000%
2021-07-09	0.0032	0.0032	0.0032	0.0032	-54.286%	3,500	+583,650.000%
2021-07-06	0.0070	0.0070	0.0070	0.0070	+118.750%	2,000	+266,757.143%
2021-06-30	0.0032	0.0032	0.0032	0.0032	-73.109%	1,076	+583,650.000%
2021-06-28	0.0119	0.0119	0.0119	0.0119	0.000%	7,250	+156,874.790%
2021-06-25	0.0090	0.0119	0.0090	0.0119	+325.000%	15,941	+156,874.790%
2021-06-24	0.0028	0.0028	0.0028	0.0028	+7.692%	1,000	+667,042.857%
2021-06-21	0.0026	0.0026	0.0026	0.0026	-71.111%	2,500	+718,361.538%
2021-06-15	0.0050	0.0090	0.0050	0.0090	-25.000%	15,000	+207,455.556%
2021-06-08	0.0120	0.0120	0.0120	0.0120	-12.409%	10,000	+155,566.667%
2021-06-01	0.0137	0.0137	0.0137	0.0137	+174.000%	225	+136,250.365%
2021-05-24	0.0050	0.0050	0.0050	0.0050	0.000%	10,000	+373,500.000%
2021-05-21	0.0050	0.0050	0.0050	0.0050	0.000%	59,005	+373,500.000%
2021-05-20	0.0062	0.0062	0.0050	0.0050	-28.571%	41,011	+373,500.000%
2021-05-18	0.0160	0.0160	0.0070	0.0070	-56.250%	10,325	+266,757.143%
2021-05-13	0.0160	0.0160	0.0160	0.0160	-15.789%	500	+116,650.000%
2021-05-07	0.0190	0.0190	0.0190	0.0190	+72.727%	20,000	+98,215.789%
2021-05-06	0.0110	0.0110	0.0110	0.0110	+66.667%	19,000	+169,718.182%
2021-05-05	0.0066	0.0066	0.0066	0.0066	-25.843%	10,000	+282,930.303%
2021-04-29	0.0089	0.0089	0.0089	0.0089	-50.556%	1,000	+209,787.640%
2021-04-26	0.0150	0.0180	0.0150	0.0180	+34.328%	35,000	+103,677.778%
2021-04-23	0.0200	0.0200	0.0134	0.0134	+162.745%	72,520	+139,302.985%
2021-04-16	0.0051	0.0051	0.0051	0.0051	-10.526%	1,000	+366,174.510%
2021-04-14	0.0202	0.0202	0.0057	0.0057	+14.000%	21,000	+327,619.298%
2021-04-12	0.0045	0.0050	0.0045	0.0050	-28.571%	29,980	+373,500.000%
2021-04-09	0.0225	0.0225	0.0070	0.0070	0.000%	5,980	+266,757.143%
2021-04-08	0.0070	0.0070	0.0070	0.0070	-61.111%	10,000	+266,757.143%
2021-04-07	0.0180	0.0180	0.0180	0.0180	+20.000%	1,000	+103,677.778%
2021-04-05	0.0466	0.0466	0.0150	0.0150	+50.000%	11,100	+124,433.333%
2021-03-24	0.0100	0.0100	0.0100	0.0100	+42.857%	10,000	+186,700.000%
2021-03-23	0.0070	0.0070	0.0070	0.0070	-30.000%	10,000	+266,757.143%
2021-03-19	0.0100	0.0100	0.0100	0.0100	+42.857%	5,000	+186,700.000%
2021-03-18	0.0100	0.0100	0.0070	0.0070	-30.000%	7,800	+266,757.143%
2021-03-17	0.0100	0.0100	0.0100	0.0100	+11.111%	66,672	+186,700.000%
2021-03-12	0.0070	0.0090	0.0070	0.0090	-10.000%	45,000	+207,455.556%
2021-03-11	0.0100	0.0100	0.0100	0.0100	0.000%	2,000	+186,700.000%
2021-03-09	0.0098	0.0100	0.0098	0.0100	-50.000%	10,700	+186,700.000%
2021-03-04	0.0051	0.0200	0.0044	0.0200	+83.486%	60,000	+93,300.000%
2021-03-03	0.0109	0.0109	0.0109	0.0109	-9.167%	39,849	+171,276.147%
2021-03-02	0.0050	0.0120	0.0050	0.0120	+207.692%	8,900	+155,566.667%
2021-03-01	0.0039	0.0039	0.0039	0.0039	-13.333%	120	+478,874.359%
2021-02-26	0.0140	0.0140	0.0045	0.0045	-67.857%	63,000	+415,011.111%
2021-02-25	0.0240	0.0240	0.0090	0.0140	+7.692%	28,000	+133,328.571%
2021-02-24	0.0130	0.0130	0.0130	0.0130	+8.333%	15,000	+143,592.308%
2021-02-23	0.0217	0.0217	0.0120	0.0120	-14.286%	15,000	+155,566.667%
2021-02-22	0.0140	0.0140	0.0140	0.0140	+27.273%	2,000	+133,328.571%
2021-02-19	0.0110	0.0110	0.0034	0.0110	-15.385%	241,999	+169,718.182%
2021-02-18	0.0130	0.0144	0.0130	0.0130	0.000%	146,380	+143,592.308%
2021-02-17	0.0120	0.0130	0.0120	0.0130	+0.775%	30,000	+143,592.308%
2021-02-16	0.0129	0.0130	0.0129	0.0129	0.000%	51,344	+144,706.202%
2021-02-12	0.0130	0.0130	0.0129	0.0129	+130.357%	48,926	+144,706.202%
2021-02-11	0.0056	0.0056	0.0056	0.0056	-44.000%	200	+333,471.429%
2021-02-10	0.0100	0.0100	0.0100	0.0100	0.000%	53,090	+186,700.000%
2021-02-08	0.0100	0.0100	0.0100	0.0100	0.000%	200	+186,700.000%
2021-02-05	0.0100	0.0100	0.0099	0.0100	+1.010%	49,700	+186,700.000%
2021-02-04	0.0080	0.0144	0.0079	0.0099	+209.375%	158,400	+188,586.869%
2021-02-02	0.0075	0.0080	0.0032	0.0032	-58.442%	40,000	+583,650.000%
2021-01-28	0.0075	0.0077	0.0074	0.0077	+156.667%	265,000	+242,497.403%
2021-01-11	0.0031	0.0031	0.0030	0.0030	-61.039%	220,000	+622,566.667%
2021-01-08	0.0077	0.0077	0.0077	0.0077	+28.333%	259	+242,497.403%
2021-01-07	0.0080	0.0080	0.0060	0.0060	-25.000%	338,780	+311,233.333%
2021-01-04	0.0035	0.0080	0.0035	0.0080	+35.593%	61,821	+233,400.000%
2020-12-30	0.0040	0.0059	0.0040	0.0059	+96.667%	6,300	+316,510.169%
2020-12-29	0.0030	0.0030	0.0030	0.0030	0.000%	3,000	+622,566.667%
2020-12-28	0.0030	0.0030	0.0030	0.0030	-50.000%	2,000	+622,566.667%
2020-12-24	0.0060	0.0060	0.0060	0.0060	-1.639%	10,000	+311,233.333%
2020-12-18	0.0061	0.0061	0.0061	0.0061	-1.613%	50,000	+306,129.508%
2020-12-04	0.0062	0.0062	0.0062	0.0062	-40.385%	19,289	+301,190.323%
2020-12-02	0.0104	0.0104	0.0104	0.0104	+215.152%	750	+179,515.385%
2020-11-23	0.0033	0.0033	0.0033	0.0033	-52.174%	2,000	+565,960.606%
2020-11-19	0.0069	0.0069	0.0069	0.0069	+109.091%	112	+270,624.638%
2020-11-12	0.0033	0.0033	0.0033	0.0033	+120.000%	100	+565,960.606%
2020-10-22	0.0033	0.0033	0.0015	0.0015	-68.085%	210,884	+1,245,233.333%
2020-10-16	0.0047	0.0047	0.0047	0.0047	+42.424%	5,000	+397,346.809%
2020-10-13	0.0033	0.0033	0.0033	0.0033	0.000%	250	+565,960.606%
2020-10-07	0.0220	0.0220	0.0033	0.0033	-63.333%	10,120	+565,960.606%
2020-10-05	0.0090	0.0090	0.0090	0.0090	+164.706%	100	+207,455.556%
2020-09-23	0.0034	0.0034	0.0034	0.0034	+3.030%	10,000	+549,311.765%
2020-09-21	0.0042	0.0042	0.0033	0.0033	-62.069%	200,289	+565,960.606%
2020-09-17	0.0087	0.0087	0.0087	0.0087	-2.247%	33,000	+214,612.644%
2020-09-03	0.0089	0.0089	0.0089	0.0089	0.000%	15,000	+209,787.640%
2020-08-31	0.0089	0.0089	0.0089	0.0089	-9.184%	10,000	+209,787.640%
2020-08-28	0.0098	0.0098	0.0098	0.0098	+188.235%	150	+190,512.245%
2020-08-25	0.0051	0.0051	0.0034	0.0034	-61.364%	1,200	+549,311.765%
2020-08-20	0.0088	0.0088	0.0088	0.0088	-1.124%	100,000	+212,172.727%
2020-08-18	0.0089	0.0089	0.0089	0.0089	-8.247%	9,000	+209,787.640%
2020-08-17	0.0099	0.0099	0.0097	0.0097	-1.020%	31,000	+192,477.320%
2020-08-05	0.0098	0.0098	0.0098	0.0098	-2.000%	10,000	+190,512.245%
2020-08-03	0.0100	0.0100	0.0100	0.0100	+212.500%	5,000	+186,700.000%
2020-07-07	0.0032	0.0032	0.0032	0.0032	-51.515%	10,000	+583,650.000%
2020-07-01	0.0066	0.0066	0.0066	0.0066	0.000%	100,000	+282,930.303%
2020-06-19	0.0100	0.0100	0.0066	0.0066	+106.250%	10,500	+282,930.303%
2020-06-15	0.0100	0.0100	0.0032	0.0032	-68.000%	152,100	+583,650.000%
2020-06-12	0.0119	0.0119	0.0100	0.0100	+222.581%	10,000	+186,700.000%
2020-06-08	0.0031	0.0031	0.0031	0.0031	+10.714%	1,000	+602,480.645%
2020-06-03	0.0028	0.0028	0.0028	0.0028	-71.717%	4,000	+667,042.857%
2020-05-20	0.0070	0.0100	0.0070	0.0099	+2.062%	133,379	+188,586.869%
2020-05-19	0.0100	0.0100	0.0097	0.0097	-3.000%	44,000	+192,477.320%
2020-05-12	0.0100	0.0100	0.0100	0.0100	+1.010%	110	+186,700.000%
2020-05-07	0.0100	0.0100	0.0099	0.0099	+73.684%	3,000	+188,586.869%
2020-04-13	0.0057	0.0057	0.0057	0.0057	0.000%	10,000	+327,619.298%
2020-04-02	0.0057	0.0057	0.0057	0.0057	0.000%	10,000	+327,619.298%
2020-03-18	0.0057	0.0057	0.0057	0.0057	0.000%	1,000	+327,619.298%
2020-03-12	0.0057	0.0057	0.0057	0.0057	0.000%	10,000	+327,619.298%
2020-03-03	0.0057	0.0057	0.0057	0.0057	-1.724%	5,000	+327,619.298%
2020-02-26	0.0058	0.0058	0.0058	0.0058	-7.937%	103,000	+321,968.966%
2020-02-12	0.0099	0.0099	0.0063	0.0063	-36.364%	105,818	+296,407.937%
2020-02-11	0.0100	0.0100	0.0099	0.0099	-17.500%	40,000	+188,586.869%
2020-02-07	0.0120	0.0120	0.0101	0.0120	-31.818%	260,100	+155,566.667%
2020-02-06	0.0176	0.0176	0.0176	0.0176	+0.571%	30,121	+106,036.364%
2020-01-31	0.0150	0.0175	0.0150	0.0175	+16.667%	78,400	+106,642.857%
2020-01-29	0.0150	0.0150	0.0150	0.0150	+145.902%	12,000	+124,433.333%
2020-01-28	0.0061	0.0061	0.0061	0.0061	-59.333%	1,000	+306,129.508%
2020-01-27	0.0145	0.0150	0.0145	0.0150	+16.279%	64,000	+124,433.333%
2020-01-24	0.0052	0.0130	0.0052	0.0129	+214.634%	943,408	+144,706.202%
2020-01-10	0.0041	0.0041	0.0041	0.0041	+2.500%	100	+455,509.756%
2019-11-18	0.0040	0.0040	0.0040	0.0040	0.000%	5,400	+466,900.000%
2019-11-05	0.0040	0.0040	0.0040	0.0040	+11.111%	600	+466,900.000%
2019-10-23	0.0058	0.0065	0.0036	0.0036	+38.462%	102,550	+518,788.889%
2019-10-04	0.0026	0.0026	0.0026	0.0026	0.000%	99,800	+718,361.538%
2019-10-01	0.0026	0.0026	0.0026	0.0026	0.000%	200	+718,361.538%
2019-09-30	0.0026	0.0026	0.0026	0.0026	0.000%	356,500	+718,361.538%
2019-09-25	0.0026	0.0026	0.0026	0.0026	+30.000%	43,500	+718,361.538%
2019-09-20	0.0040	0.0040	0.0020	0.0020	-66.667%	257,634	+933,900.000%
2019-09-05	0.0040	0.0060	0.0040	0.0060	+130.769%	208,000	+311,233.333%
2019-08-23	0.0026	0.0026	0.0026	0.0026	+30.000%	210	+718,361.538%
2019-08-14	0.0020	0.0020	0.0020	0.0020	-50.000%	900	+933,900.000%
2019-07-30	0.0040	0.0040	0.0040	0.0040	+100.000%	2,000	+466,900.000%
2019-07-29	0.0020	0.0020	0.0020	0.0020	0.000%	350	+933,900.000%
2019-07-26	0.0023	0.0023	0.0020	0.0020	-13.043%	561,676	+933,900.000%
2019-06-24	0.0023	0.0023	0.0023	0.0023	-88.725%	5,778	+812,073.913%
2019-06-10	0.0204	0.0204	0.0204	0.0204	+13.333%	100	+91,468.627%
2019-06-07	0.0180	0.0180	0.0180	0.0180	-7.692%	6,666	+103,677.778%
2019-05-29	0.0195	0.0195	0.0195	0.0195	+828.571%	160	+95,694.872%
2019-05-22	0.0021	0.0021	0.0021	0.0021	+5.000%	171	+889,423.810%
2019-05-10	0.0020	0.0020	0.0020	0.0020	-50.000%	10,845	+933,900.000%
2019-05-09	0.0041	0.0041	0.0040	0.0040	-2.439%	88,000	+466,900.000%
2019-05-08	0.0041	0.0041	0.0041	0.0041	+2.500%	16,400	+455,509.756%
2019-04-24	0.0040	0.0040	0.0040	0.0040	-2.439%	500	+466,900.000%
2019-04-18	0.0041	0.0041	0.0041	0.0041	-81.364%	1,000	+455,509.756%
2019-04-16	0.0220	0.0220	0.0220	0.0220	+23.596%	1,000	+84,809.091%
2019-04-15	0.0178	0.0178	0.0178	0.0178	+334.146%	1,000	+104,843.820%
2019-03-07	0.0041	0.0041	0.0041	0.0041	+2.500%	1,500	+455,509.756%
2019-02-22	0.0040	0.0040	0.0040	0.0040	-77.528%	28,900	+466,900.000%
2019-02-15	0.0185	0.0185	0.0178	0.0178	-6.316%	7,777	+104,843.820%
2019-02-14	0.0190	0.0190	0.0190	0.0190	0.000%	777	+98,215.789%
2019-02-12	0.0190	0.0190	0.0190	0.0190	0.000%	200	+98,215.789%
2019-02-06	0.0190	0.0190	0.0190	0.0190	+375.000%	250	+98,215.789%
2019-01-28	0.0040	0.0040	0.0040	0.0040	-66.667%	34,890	+466,900.000%
2019-01-17	0.0040	0.0120	0.0040	0.0120	-56.835%	16,666	+155,566.667%
2019-01-14	0.0278	0.0278	0.0278	0.0278	+595.000%	666	+67,094.245%
2018-12-12	0.0040	0.0040	0.0040	0.0040	0.000%	50,000	+466,900.000%
2018-12-07	0.0040	0.0040	0.0040	0.0040	-20.000%	300	+466,900.000%
2018-11-13	0.0050	0.0050	0.0050	0.0050	+61.290%	59,000	+373,500.000%
2018-11-05	0.0031	0.0031	0.0031	0.0031	-50.000%	200	+602,480.645%
2018-10-24	0.0062	0.0062	0.0062	0.0062	0.000%	59,000	+301,190.323%
2018-10-22	0.0062	0.0062	0.0062	0.0062	0.000%	1,000	+301,190.323%
2018-10-11	0.0062	0.0062	0.0062	0.0062	-44.144%	1,000	+301,190.323%
2018-08-14	0.0111	0.0111	0.0111	0.0111	-7.500%	666	+168,188.288%
2018-08-07	0.0120	0.0120	0.0120	0.0120	0.000%	1,900	+155,566.667%
2018-07-26	0.0120	0.0120	0.0120	0.0120	0.000%	5,000	+155,566.667%
2018-07-06	0.0120	0.0120	0.0120	0.0120	-7.692%	100	+155,566.667%
2018-07-05	0.0130	0.0130	0.0130	0.0130	+17.117%	1,000	+143,592.308%
2018-06-25	0.0111	0.0111	0.0111	0.0111	-30.625%	110	+168,188.288%
2018-06-07	0.0160	0.0160	0.0160	0.0160	-2.439%	350	+116,650.000%
2018-05-31	0.0164	0.0164	0.0164	0.0164	-79.500%	625	+113,802.439%
2018-05-14	0.0800	0.0800	0.0800	0.0800	-20.792%	110	+23,250.000%
2018-05-09	0.1010	0.1010	0.1010	0.1010	-7.678%	100	+18,395.050%
2018-05-08	0.1094	0.1094	0.1094	0.1094	+145.843%	2,000	+16,974.954%
2018-04-19	0.0445	0.0445	0.0445	0.0445	-25.336%	666	+41,877.528%
2018-04-03	0.0596	0.0596	0.0596	0.0596	+462.264%	100	+31,242.282%
2018-03-29	0.0106	0.0106	0.0106	0.0106	-82.215%	5,000	+176,126.415%
2018-03-28	0.0596	0.0596	0.0596	0.0596	+263.415%	666	+31,242.282%
2018-03-23	0.0164	0.0164	0.0164	0.0164	-78.701%	1,000	+113,802.439%
2018-03-20	0.0770	0.0770	0.0770	0.0770	0.000%	777	+24,159.740%
2018-03-14	0.0770	0.0770	0.0770	0.0770	0.000%	666	+24,159.740%
2018-03-13	0.0770	0.0770	0.0770	0.0770	+242.222%	666	+24,159.740%
2018-02-20	0.0225	0.0225	0.0225	0.0225	0.000%	13,918	+82,922.222%
2018-02-15	0.0225	0.0225	0.0225	0.0225	0.000%	5,666	+82,922.222%
2018-02-05	0.0225	0.0225	0.0225	0.0225	-29.688%	416	+82,922.222%
2018-02-02	0.0098	0.0320	0.0036	0.0320	-50.769%	1,666	+58,275.000%
2018-02-01	0.0650	0.0650	0.0650	0.0650	+1.563%	250	+28,638.462%
2018-01-31	0.0640	0.0640	0.0640	0.0640	+113.333%	666	+29,087.500%
2018-01-24	0.0300	0.0300	0.0300	0.0300	-56.522%	1,000	+62,166.667%
2018-01-10	0.0689	0.0690	0.0689	0.0690	-5.479%	6,000	+26,972.464%
2018-01-08	0.0730	0.0730	0.0730	0.0730	+265.000%	666	+25,489.041%
2018-01-04	0.0200	0.0200	0.0200	0.0200	-47.368%	4,223	+93,300.000%
2018-01-03	0.0400	0.0730	0.0380	0.0380	+1.333%	18,666	+49,057.895%
2018-01-02	0.0375	0.0375	0.0375	0.0375	-48.630%	10,000	+49,713.333%
2017-12-29	0.0730	0.0730	0.0730	0.0730	0.000%	1,777	+25,489.041%
2017-12-28	0.0214	0.0730	0.0214	0.0730	+46.000%	26,666	+25,489.041%
2017-12-27	0.0350	0.0500	0.0200	0.0500	-49.495%	50,666	+37,260.000%
2017-12-21	0.0300	0.0990	0.0300	0.0990	+294.422%	26,666	+18,768.687%
2017-12-20	0.0251	0.0251	0.0251	0.0251	-78.174%	68,126	+74,322.311%
2017-12-18	0.1250	0.1250	0.1150	0.1150	-42.500%	6,666	+16,143.478%
2017-12-13	0.0600	0.2000	0.0600	0.2000	0.000%	20,666	+9,240.000%
2017-12-11	0.2000	0.2000	0.2000	0.2000	+38.889%	101	+9,240.000%
2017-12-08	0.1440	0.1440	0.1440	0.1440	+15.200%	101	+12,872.222%
2017-12-07	0.1250	0.1250	0.1250	0.1250	+40.449%	777	+14,844.000%
2017-12-05	0.0100	0.0890	0.0100	0.0890	+12.801%	262,140	+20,888.764%
2017-12-04	0.1000	0.1000	0.0590	0.0789	-12.333%	3,666	+23,575.539%
2017-12-01	0.0180	0.0900	0.0180	0.0900	-10.891%	6,666	+20,655.556%
2017-11-28	0.1010	0.1010	0.1010	0.1010	0.000%	777	+18,395.050%
2017-11-22	0.1010	0.1010	0.1010	0.1010	+158.974%	666	+18,395.050%
2017-11-20	0.0300	0.0390	0.0300	0.0390	0.000%	666	+47,797.436%
2017-11-17	0.0200	0.0390	0.0200	0.0390	+95.000%	6,666	+47,797.436%
2017-11-13	0.0300	0.0300	0.0200	0.0200	-70.930%	464,123	+93,300.000%
2017-11-10	0.0150	0.0688	0.0150	0.0688	+52.889%	7,777	+27,051.163%
2017-10-30	0.0130	0.0450	0.0130	0.0450	-55.446%	22,177	+41,411.111%
2017-10-27	0.1010	0.1010	0.1010	0.1010	+46.802%	777	+18,395.050%
2017-10-26	0.0210	0.0688	0.0100	0.0688	+72.000%	499,666	+27,051.163%
2017-10-16	0.0277	0.0450	0.0277	0.0400	0.000%	977	+46,600.000%
2017-10-13	0.0400	0.0400	0.0378	0.0400	-41.860%	555,000	+46,600.000%
2017-10-04	0.0688	0.0688	0.0688	0.0688	+107.229%	777	+27,051.163%
2017-09-22	0.0332	0.0332	0.0332	0.0332	+17.314%	777	+56,165.060%
2017-09-21	0.0283	0.0283	0.0283	0.0283	-15.015%	10,777	+65,907.067%
2017-09-19	0.0333	0.0333	0.0333	0.0333	-0.299%	1,000	+55,996.096%
2017-09-15	0.0334	0.0334	0.0334	0.0334	+122.667%	5,777	+55,828.144%
2017-09-14	0.0105	0.0150	0.0105	0.0150	+15.385%	200	+124,433.333%
2017-09-13	0.0130	0.0130	0.0130	0.0130	-61.194%	8,500	+143,592.308%
2017-08-25	0.0335	0.0335	0.0335	0.0335	0.000%	777	+55,661.194%
2017-08-24	0.0335	0.0335	0.0335	0.0335	0.000%	777	+55,661.194%
2017-08-21	0.0335	0.0335	0.0335	0.0335	+235.000%	777	+55,661.194%
2017-08-17	0.0100	0.0100	0.0100	0.0100	-70.149%	85,000	+186,700.000%
2017-08-16	0.0335	0.0335	0.0335	0.0335	-0.593%	2,000	+55,661.194%
2017-08-15	0.0105	0.0337	0.0105	0.0337	+233.663%	50,777	+55,330.267%
2017-08-14	0.0101	0.0101	0.0101	0.0101	-70.977%	9,000	+184,850.495%
2017-08-07	0.0085	0.0348	0.0085	0.0348	+110.909%	2,777	+53,578.161%
2017-08-04	0.0165	0.0165	0.0165	0.0165	-42.308%	1,000	+113,112.121%
2017-08-03	0.0286	0.0286	0.0286	0.0286	+58.889%	7,777	+65,214.685%
2017-07-31	0.0180	0.0180	0.0180	0.0180	0.000%	16,666	+103,677.778%
2017-07-26	0.0180	0.0180	0.0180	0.0180	+63.636%	777	+103,677.778%
2017-07-20	0.0110	0.0110	0.0110	0.0110	-38.889%	9,111	+169,718.182%
2017-07-18	0.0145	0.0180	0.0145	0.0180	+20.000%	16,666	+103,677.778%
2017-07-12	0.0150	0.0150	0.0150	0.0150	+275.000%	7,777	+124,433.333%
2017-07-10	0.0040	0.0040	0.0040	0.0040	-60.000%	1,000	+466,900.000%
2017-07-07	0.0091	0.0100	0.0091	0.0100	+25.000%	17,777	+186,700.000%
2017-06-30	0.0080	0.0080	0.0080	0.0080	0.000%	32,493	+233,400.000%
2017-06-29	0.0078	0.0080	0.0035	0.0080	+166.667%	77,777	+233,400.000%
2017-06-28	0.0030	0.0030	0.0030	0.0030	0.000%	483	+622,566.667%
2017-06-27	0.0030	0.0030	0.0030	0.0030	-61.538%	3,750	+622,566.667%
2017-06-22	0.0025	0.0078	0.0025	0.0078	0.000%	777	+239,387.179%
2017-06-09	0.0078	0.0078	0.0078	0.0078	-9.302%	666	+239,387.179%
2017-05-15	0.0027	0.0086	0.0027	0.0086	-3.371%	17,777	+217,109.302%
2017-05-05	0.0089	0.0089	0.0089	0.0089	0.000%	17,777	+209,787.640%
2017-05-04	0.0089	0.0089	0.0089	0.0089	0.000%	10,000	+209,787.640%
2017-04-19	0.0027	0.0089	0.0027	0.0089	+229.630%	17,777	+209,787.640%
2017-04-12	0.0027	0.0027	0.0027	0.0027	-18.182%	3,430	+691,751.852%
2017-04-07	0.0033	0.0033	0.0033	0.0033	-17.500%	10,309	+565,960.606%
2017-04-04	0.0040	0.0040	0.0040	0.0040	-55.056%	35,000	+466,900.000%
2017-03-30	0.0027	0.0089	0.0027	0.0089	-1.111%	7,777	+209,787.640%
2017-03-24	0.0026	0.0090	0.0025	0.0090	-5.263%	238,465	+207,455.556%
2017-03-13	0.0095	0.0095	0.0089	0.0095	-2.062%	10,618	+196,531.579%
2017-02-23	0.0064	0.0097	0.0064	0.0097	+51.563%	27,777	+192,477.320%
2017-02-22	0.0025	0.0064	0.0025	0.0064	-17.949%	7,777	+291,775.000%
2017-02-14	0.0023	0.0078	0.0023	0.0078	+73.333%	75,678	+239,387.179%
2017-01-24	0.0045	0.0045	0.0045	0.0045	+2.273%	50,000	+415,011.111%
2017-01-19	0.0044	0.0044	0.0044	0.0044	+91.304%	10,777	+424,445.455%
2017-01-03	0.0023	0.0023	0.0023	0.0023	-8.000%	100,000	+812,073.913%
2016-12-29	0.0023	0.0025	0.0023	0.0025	-40.476%	1,800	+747,100.000%
2016-12-28	0.0042	0.0042	0.0042	0.0042	+5.000%	600	+444,661.905%
2016-12-27	0.0040	0.0040	0.0040	0.0040	+53.846%	15,000	+466,900.000%
2016-12-15	0.0026	0.0026	0.0026	0.0026	+13.043%	477	+718,361.538%
2016-12-13	0.0031	0.0031	0.0020	0.0023	-25.806%	136,300	+812,073.913%
2016-12-07	0.0031	0.0031	0.0031	0.0031	0.000%	8,000	+602,480.645%
2016-11-28	0.0031	0.0031	0.0031	0.0031	0.000%	3,000	+602,480.645%
2016-11-22	0.0031	0.0031	0.0031	0.0031	0.000%	100	+602,480.645%
2016-11-21	0.0031	0.0031	0.0031	0.0031	0.000%	600	+602,480.645%
2016-11-16	0.0031	0.0031	0.0031	0.0031	-31.111%	477	+602,480.645%
2016-11-10	0.0045	0.0045	0.0045	0.0045	+45.161%	20,000	+415,011.111%
2016-11-04	0.0031	0.0031	0.0031	0.0031	-18.421%	37,029	+602,480.645%
2016-11-03	0.0038	0.0038	0.0038	0.0038	-19.149%	29,000	+491,478.947%
2016-10-21	0.0047	0.0047	0.0047	0.0047	0.000%	10,000	+397,346.809%
2016-10-10	0.0047	0.0047	0.0047	0.0047	+51.613%	10,000	+397,346.809%
2016-09-26	0.0031	0.0031	0.0031	0.0031	0.000%	3,416	+602,480.645%
2016-09-09	0.0031	0.0031	0.0031	0.0031	-35.417%	500	+602,480.645%
2016-08-25	0.0048	0.0048	0.0048	0.0048	+54.839%	7,777	+389,066.667%
2016-08-17	0.0031	0.0031	0.0031	0.0031	0.000%	4,000	+602,480.645%
2016-08-15	0.0031	0.0031	0.0031	0.0031	0.000%	1,000	+602,480.645%
2016-08-09	0.0031	0.0031	0.0031	0.0031	0.000%	125	+602,480.645%
2016-08-08	0.0031	0.0031	0.0031	0.0031	-38.000%	6,000	+602,480.645%
2016-07-28	0.0050	0.0050	0.0050	0.0050	+2.041%	10,000	+373,500.000%
2016-07-25	0.0049	0.0049	0.0049	0.0049	+58.065%	777	+381,124.490%
2016-06-24	0.0031	0.0031	0.0031	0.0031	0.000%	100	+602,480.645%
2016-04-18	0.0031	0.0031	0.0031	0.0031	0.000%	700	+602,480.645%
2016-04-06	0.0040	0.0040	0.0031	0.0031	-38.000%	499,500	+602,480.645%
2016-04-01	0.0066	0.0066	0.0033	0.0050	-24.242%	104,505	+373,500.000%
2016-03-31	0.0066	0.0066	0.0066	0.0066	-56.000%	812	+282,930.303%
2016-03-03	0.0150	0.0150	0.0150	0.0150	-48.276%	27,723	+124,433.333%
2016-02-19	0.0290	0.0290	0.0290	0.0290	+339.394%	777	+64,313.793%
2016-02-18	0.0066	0.0066	0.0066	0.0066	-70.536%	10,123	+282,930.303%
2016-02-09	0.0100	0.0224	0.0100	0.0224	-31.077%	28,777	+83,292.857%
2015-12-24	0.0325	0.0325	0.0325	0.0325	+424.194%	777	+57,376.923%
2015-12-23	0.0100	0.0100	0.0062	0.0062	-80.923%	48,509	+301,190.323%
2015-12-22	0.0086	0.0325	0.0086	0.0325	-0.612%	7,777	+57,376.923%
2015-12-21	0.0170	0.0327	0.0160	0.0327	+92.353%	13,777	+57,025.382%
2015-12-18	0.0170	0.0170	0.0170	0.0170	+97.674%	7,777	+109,782.353%
2015-12-17	0.0086	0.0086	0.0086	0.0086	-28.333%	10,000	+217,109.302%
2015-12-16	0.0100	0.0120	0.0100	0.0120	-58.478%	18,710	+155,566.667%
2015-12-15	0.0289	0.0289	0.0289	0.0289	+275.325%	7,777	+64,536.678%
2015-12-10	0.0077	0.0077	0.0077	0.0077	+18.462%	4,700	+242,497.403%
2015-12-08	0.0065	0.0065	0.0065	0.0065	-35.644%	572	+287,284.615%
2015-12-07	0.0101	0.0101	0.0101	0.0101	+1.000%	19,596	+184,850.495%
2015-12-04	0.0190	0.0190	0.0100	0.0100	-77.273%	305,942	+186,700.000%
2015-11-30	0.0180	0.0440	0.0180	0.0440	-5.782%	3,101	+42,354.545%
2015-11-23	0.0467	0.0467	0.0467	0.0467	-6.036%	1,384	+39,900.000%
2015-11-12	0.0497	0.0497	0.0497	0.0497	+190.643%	1,256	+37,485.513%
2015-11-10	0.0171	0.0171	0.0171	0.0171	-38.929%	3,777	+109,139.766%
2015-10-28	0.0211	0.0280	0.0211	0.0280	-44.000%	30,202	+66,614.286%
2015-10-15	0.0500	0.0500	0.0500	0.0500	+190.698%	101	+37,260.000%
2015-10-01	0.0231	0.0300	0.0172	0.0172	-77.662%	49,775	+108,504.651%
2015-09-23	0.0770	0.0770	0.0770	0.0770	+233.333%	101	+24,159.740%
2015-09-18	0.0231	0.0231	0.0231	0.0231	-70.385%	1,000	+80,765.801%
2015-08-26	0.0231	0.0780	0.0231	0.0780	+18.541%	301	+23,848.718%
2015-07-31	0.0658	0.0658	0.0658	0.0658	+189.868%	101	+28,289.058%
2015-07-27	0.0227	0.0227	0.0227	0.0227	-60.175%	500	+82,190.749%
2015-07-24	0.0210	0.0570	0.0210	0.0570	+249.693%	6,666	+32,671.930%
2015-07-09	0.0210	0.0210	0.0163	0.0163	-76.714%	20,000	+114,501.227%
2015-06-30	0.0700	0.0700	0.0700	0.0700	+348.718%	777	+26,585.714%
2015-06-22	0.0307	0.0488	0.0150	0.0156	-64.545%	30,900	+119,643.590%
2015-06-18	0.0440	0.0440	0.0440	0.0440	-9.836%	10,000	+42,354.545%
2015-06-12	0.0159	0.0488	0.0159	0.0488	-44.545%	34,777	+38,178.689%
2015-06-10	0.0880	0.0880	0.0880	0.0880	+335.644%	777	+21,127.273%
2015-06-04	0.0330	0.0330	0.0202	0.0202	-8.182%	20,000	+92,375.248%
2015-06-03	0.0520	0.0998	0.0220	0.0220	-78.000%	23,777	+84,809.091%
2015-06-01	0.1000	0.1000	0.1000	0.1000	0.000%	1,777	+18,580.000%
2015-05-19	0.1000	0.1000	0.1000	0.1000	+1.010%	300	+18,580.000%
2015-05-12	0.0431	0.0990	0.0431	0.0990	0.000%	20,202	+18,768.687%
2015-04-30	0.0990	0.0990	0.0990	0.0990	+472.254%	777	+18,768.687%
2015-04-27	0.0173	0.0173	0.0173	0.0173	-73.385%	150	+107,876.879%
2015-04-22	0.0650	0.0650	0.0650	0.0650	+109.677%	777	+28,638.462%
2015-04-21	0.0310	0.0310	0.0310	0.0310	-47.458%	4,250	+60,158.065%
2015-04-16	0.0240	0.0590	0.0240	0.0590	-35.165%	4,666	+31,561.017%
2015-04-13	0.0910	0.0910	0.0910	0.0910	+283.966%	666	+20,427.473%
2015-04-06	0.0237	0.0237	0.0237	0.0237	-23.548%	4,501	+78,718.565%
2015-04-01	0.0310	0.0310	0.0310	0.0310	-65.934%	2,299	+60,158.065%
2015-03-31	0.0420	0.0910	0.0310	0.0910	+7.059%	23,777	+20,427.473%
2015-03-30	0.0850	0.0850	0.0850	0.0850	-9.574%	2,000	+21,876.471%
2015-03-13	0.0940	0.0940	0.0940	0.0940	+253.383%	777	+19,772.340%
2015-03-11	0.0420	0.0420	0.0266	0.0266	-55.667%	20,000	+70,125.564%
2015-03-10	0.0600	0.0600	0.0600	0.0600	-40.000%	10,101	+31,033.333%
2015-03-06	0.0610	0.1000	0.0610	0.1000	+63.934%	4,666	+18,580.000%
2015-03-05	0.0490	0.0610	0.0490	0.0610	+190.476%	10,777	+30,522.951%
2015-03-03	0.0620	0.0620	0.0210	0.0210	-63.793%	25,318	+88,852.381%
2015-03-02	0.0111	0.0580	0.0111	0.0580	+132.000%	7,777	+32,106.897%
2015-02-25	0.0420	0.1000	0.0250	0.0250	-37.500%	22,800	+74,620.000%
2015-02-23	0.0400	0.0400	0.0400	0.0400	-4.762%	2,500	+46,600.000%
2015-02-17	0.0420	0.0420	0.0420	0.0420	-53.333%	8,000	+44,376.190%
2015-02-11	0.0900	0.0900	0.0900	0.0900	+111.765%	1,891	+20,655.556%
2015-02-10	0.0425	0.0425	0.0425	0.0425	-57.500%	8,834	+43,852.941%

.dark-mode .yYlvDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYlvDY{ color: #333333; background-color: white; border: 2px solid #333333; }PHOSFirst Phosphate Corp.stock NASDAQ ADR

PHOS
First Phosphate Corp.
stock NASDAQ ADR