Nasdaq · PHOS · stock
First Phosphate Corp. (PHOS) stock price history
Every Nasdaq trading session of First Phosphate Corp. from Aug 4, 2026 to Sep 28, 2026: 40 daily bars, adjusted for splits and dividends, with minute bars from Aug 10, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHOS adjusted close, 2026 to 2026
- $19.37
- All time high, 2026
- $21.30
- 52 week high, $11.80 low
- 40
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
PHOS key facts
- First Phosphate Corp. (PHOS) closed at $16.15 on Sep 28, 2026 on Nasdaq.
- PHOS's all time high close is $19.37, set on Aug 26, 2026; its all time low close is $12.00 on Aug 4, 2026.
- PHOS's 52 week range is $11.80 to $21.30.
- PHOS's deepest drawdown was -28.9% from Aug 26, 2026 to Sep 15, 2026.
- DataCedar holds 40 daily sessions of PHOS history from Aug 4, 2026 and minute bars from Aug 10, 2026, adjusted for splits and dividends, served by the API under a key.
PHOS price chart, 2026 to 2026
PHOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 4, 2026 | +34.6% |
PHOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.37 on Aug 26, 2026
- All time low close
- $12.00 on Aug 4, 2026
- 52 week high
- $21.30 on Aug 21, 2026
- 52 week low
- $11.80 on Aug 5, 2026
- Deepest drawdown
- -28.9% from Aug 26, 2026 to Sep 15, 2026, not yet recovered
- Best single session
- +24.6% on Aug 13, 2026
- Worst single session
- -8.0% on Sep 15, 2026
- Volatility, 1 year annualised
- 89.9%
- Sessions closing higher, 1 year
- 54%
PHOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Aug 4, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.25 | $21.30 | $10.25 | $16.15 | n/a | 2M | 40 |
PHOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.15 | -6.6% |
| August 2026 | $17.30 | n/a |
About the PHOS data
Daily bars. 40 sessions from Aug 4, 2026 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 10, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PHOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PHOS share price history
