Stock listing
NASDAQ:PHOS First Phosphate Corp. Stock
US listing (NASDAQ) of First Phosphate Corp. · home listing CSE:PHOS
Follow First Phosphate Corp. into a list and get an email when it puts out news.
Share price · NASDAQ:PHOS
$12.24 USD -0.44 (-3.5%)
Close on Oct 30, 2026
- Day range
- $11.51 – $12.60 USDOct 30, 2026
- Volume
- 18,800 sharesOct 30, 2026
- Market cap
- $231.5M USDAt the close on Oct 30, 2026 · price × 18.91M shares outstanding
- Traded on an average day
- $668,425 USDMedian day 30,000 shares · last 3 months, Aug 4, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| CSE:PHOS · Home | $1.65 CAD | -0.11 (-6.3%) | 222,743 | $1.74 | $1.75 | $1.62 | $1.76 | Close on Oct 30, 2026 |
| OTC:FRSPF | $1.18 USD | -0.03 (-2.5%) | 17,331 | $1.11 | $1.18 | $1.11 | $1.21 | Close on Oct 27, 2026 |
| Frankfurt:KD0 | €1.096 EUR | +0.105 (+10.6%) | — | €1.006 | €1.108 | €1.006 | €0.991 | Close on Oct 30, 2026 |
| NASDAQ:PHOS | $12.24 USD | -0.44 (-3.5%) | 18,800 | $12.60 | $12.60 | $11.51 | $12.68 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Oct 30, 2026 · NASDAQ:PHOS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.24 | -0.44 | -3.5% | $12.60 | $12.60 | $11.51 | 18,800 | |
| $12.68 | -0.36 | -2.8% | $13.30 | $13.30 | $12.15 | 21,300 | |
| $13.04 | +1.24 | +10.5% | $12.22 | $13.12 | $11.65 | 50,600 | |
| $11.80 | +0.58 | +5.2% | $10.97 | $12.00 | $10.97 | 40,300 | |
| $11.22 | -1.02 | -8.3% | $12.03 | $12.08 | $11.11 | 30,700 | |
| $12.24 | +0.99 | +8.8% | $11.50 | $13.20 | $11.10 | 55,300 | |
| $11.25 | -0.58 | -4.9% | $11.99 | $12.11 | $11.23 | 18,800 | |
| $11.83 | -0.73 | -5.8% | $12.69 | $12.69 | $11.80 | 9,800 | |
| $12.56 | +0.20 | +1.6% | $12.17 | $12.82 | $11.81 | 26,900 | |
| $12.36 | -0.44 | -3.4% | $12.80 | $12.80 | $12.00 | 18,400 | |
| $12.80 | -0.67 | -5.0% | $13.39 | $13.83 | $12.80 | 25,900 | |
| $13.47 | +0.05 | +0.4% | $13.30 | $13.82 | $12.72 | 13,800 | |
| $13.42 | -0.81 | -5.7% | $14.11 | $14.11 | $13.20 | 20,100 | |
| $14.23 | -0.37 | -2.5% | $14.86 | $14.86 | $13.69 | 31,600 | |
| $14.60 | -0.44 | -2.9% | $15.24 | $15.26 | $14.00 | 66,900 | |
| $15.04 | +1.77 | +13.3% | $13.72 | $15.04 | $13.55 | 50,400 | |
| $13.27 | -0.39 | -2.9% | $13.72 | $14.23 | $13.27 | 62,100 | |
| $13.66 | -0.71 | -4.9% | $13.73 | $14.13 | $13.62 | 11,700 | |
| $14.37 | -0.30 | -2.0% | $14.63 | $14.63 | $13.92 | 13,300 | |
| $14.67 | -0.31 | -2.1% | $15.43 | $15.43 | $14.01 | 23,200 | |
| $14.98 | -0.79 | -5.0% | $15.93 | $15.93 | $14.70 | 28,900 | |
| $15.77 | +0.27 | +1.7% | $15.50 | $15.77 | $15.05 | 36,200 | |
| $15.50 | -0.28 | -1.8% | $16.02 | $16.02 | $15.20 | 16,000 | |
| $15.78 | -0.37 | -2.3% | $16.23 | $16.42 | $15.70 | 16,600 | |
| $16.15 | 0.00 | 0.0% | $16.26 | $16.76 | $16.15 | 17,400 | |
| $16.15 | +0.23 | +1.4% | $16.20 | $16.34 | $15.52 | 15,100 | |
| $15.92 | +0.27 | +1.7% | $15.80 | $16.23 | $15.15 | 48,400 | |
| $15.65 | -0.92 | -5.6% | $16.70 | $16.91 | $15.55 | 30,000 | |
| $16.57 | -0.43 | -2.5% | $17.00 | $17.10 | $16.37 | 35,400 | |
| $17.00 | +1.20 | +7.6% | $17.00 | $17.80 | $16.50 | 124,200 | |
| $15.80 | +0.27 | +1.7% | $15.71 | $16.17 | $15.25 | 20,100 | |
| $15.53 | +0.16 | +1.0% | $15.31 | $16.00 | $15.07 | 33,700 | |
| $15.37 | +1.60 | +11.6% | $14.10 | $16.32 | $14.10 | 47,400 | |
| $13.77 | -1.19 | -8.0% | $14.75 | $14.75 | $13.76 | 25,200 | |
| $14.96 | -0.40 | -2.6% | $15.69 | $15.70 | $14.72 | 14,900 | |
| $15.36 | +0.35 | +2.3% | $14.90 | $15.83 | $14.90 | 32,500 | |
| $15.01 | -0.09 | -0.6% | $14.72 | $15.53 | $14.47 | 150,500 | |
| $15.10 | -0.19 | -1.2% | $15.14 | $15.60 | $15.01 | 24,200 | |
| $15.29 | -0.75 | -4.7% | $16.24 | $16.50 | $15.14 | 64,700 | |
| $16.04 | +0.21 | +1.3% | $15.57 | $16.43 | $15.25 | 19,200 | |
| $15.83 | -0.74 | -4.5% | $16.51 | $16.61 | $15.80 | 19,500 | |
| $16.57 | +0.26 | +1.6% | $16.16 | $17.03 | $16.16 | 12,900 | |
| $16.31 | -0.99 | -5.7% | $17.00 | $17.27 | $16.20 | 70,000 | |
| $17.30 | -0.80 | -4.4% | $18.71 | $18.71 | $16.81 | 48,100 | |
| $18.10 | -0.75 | -4.0% | $18.86 | $19.35 | $18.10 | 61,200 | |
| $18.85 | -0.52 | -2.7% | $20.37 | $20.70 | $18.75 | 93,800 | |
| $19.37 | +1.52 | +8.5% | $17.95 | $20.58 | $17.80 | 75,200 | |
| $17.85 | +0.75 | +4.4% | $17.26 | $18.07 | $16.40 | 64,500 | |
| $17.10 | -1.41 | -7.6% | $19.47 | $19.47 | $16.74 | 111,300 | |
| $18.51 | +0.78 | +4.4% | $17.80 | $21.30 | $17.50 | 67,700 | |
| $17.73 | +1.07 | +6.4% | $17.46 | $18.00 | $16.35 | 69,800 | |
| $16.66 | +0.17 | +1.0% | $16.54 | $16.80 | $15.22 | 108,600 | |
| $16.49 | -1.22 | -6.9% | $17.87 | $17.90 | $16.45 | 60,600 | |
| $17.71 | +0.31 | +1.8% | $18.50 | $18.50 | $17.24 | 116,900 | |
| $17.40 | -0.05 | -0.3% | $18.73 | $19.45 | $16.92 | 83,900 | |
| $17.45 | +3.45 | +24.6% | $14.80 | $17.76 | $14.50 | 109,700 | |
| $14.00 | +0.44 | +3.2% | $13.96 | $14.50 | $13.08 | 12,800 | |
| $13.56 | +0.31 | +2.3% | $13.45 | $13.59 | $12.90 | 7,200 | |
| $13.25 | +0.24 | +1.8% | $13.80 | $13.80 | $12.82 | 14,000 | |
| $13.01 | +0.22 | +1.7% | $13.05 | $13.72 | $12.60 | 15,900 | |
| $12.79 | +0.79 | +6.6% | $12.10 | $13.05 | $12.10 | 12,200 | |
| $12.00 | 0.00 | 0.0% | $12.50 | $12.50 | $11.80 | 4,700 | |
| $12.00 | — | — | $10.25 | $12.00 | $10.25 | 2,400 |
- Ticker
- NASDAQ:PHOS
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Other minerals
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
Emerging Growth Research Details Recent Milestones Achieved by First Phosphate
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 20 slides
Calls
Replays
The 6ix Report - First Phosphate Intersects Multiple High Grade Phosphate Layers at Its Bégin-Lamarche Property
Mon, Mar 13, 2023 · 1:00 PM ET
Watch Transcript
Latest news
Kinvestor Day 2026 Virtual Investor Conference: Presentations Now Available for Online Viewing
Oct 27, 2026
Closed $11.80 (+5.2%) on Oct 27, 2026
Issued by another party
First Phosphate (PHOS) CEO John Passalacqua Discusses North American LFP Battery Supply Chain Strategy with Ellis Martin
Oct 22, 2026
Closed $11.25 (-4.9%) on Oct 22, 2026
Issued by another party
Emerging Growth Research Details Recent Milestones Achieved by First Phosphate
Oct 21, 2026
Closed $11.83 (-5.8%) on Oct 21, 2026
Kinvestor Day 2026 Virtual Investor Conference Schedule Announced for October 22, 2026
Oct 20, 2026
Closed $12.56 (+1.6%) on Oct 20, 2026
Issued by another party
Precious Metals & Critical Minerals Virtual Investor Conference Presentations Now Available for On-Demand Viewing
Oct 16, 2026
Closed $12.80 (-5.0%) on Oct 16, 2026
Issued by another party
The Small Cap Showcase Highlights 8 Public Companies at Their Investor Conference Today
Oct 1, 2026
Closed $15.77 (+1.7%) on Oct 1, 2026
Emerging Growth Research Announces New Flash Report on First Phosphate Corp.
Sep 28, 2026
Closed $16.15 (0.0%) on Sep 28, 2026
Presenting on Emerging Growth Conference 96 Day 2 on September 24. Register to live stream.
Sep 23, 2026
Closed $15.65 (-5.6%) on Sep 23, 2026
First Phosphate Reports Publication of Peer-Reviewed Study of the Bégin-Lamarche Igneous Phosphate Deposit in Ore Geology Reviews
Sep 21, 2026
Closed $17.00 (+7.6%) on Sep 21, 2026
SERV, Swiss Export Risk Insurance, Supports Guarantee of USD 212.5 Million for Capex of First Phosphate Mine Project in Quebec, Canada
Sep 16, 2026
Closed $15.37 (+11.6%) on Sep 16, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 20 slides · October 2026
Investor Presentation (October 2026)
Investor deck · 21 slides · October 2026
Investor Presentation (October 2026)
Investor deck · 21 slides · October 2026
Investor Presentation (January 2026)
Investor deck · 29 slides · Jan 5, 2026
First Phosphate Corp. on 6ix
- Sector
- Mining & metals
- Industry
- Other minerals
- News releases
- 56 in the last 12 months · 185 in all · newest Oct 27, 2026 · oldest 2023
- Calls
- 1 call with a replay · 1 with a transcript · latest Mar 13, 2023
- Decks
- 10 decks · latest October 2026
Where First Phosphate Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| CSE:PHOS · Home listing | CSE | Canada | CAD |
| OTC:FRSPF | OTC | United States | USD |
| gettex:KD0 | gettex | Germany | EUR |
| Cboe Canada:PHOS | Cboe Canada | Canada | CAD |
| Tradegate:KD0 | Tradegate | Germany | EUR |
| LS Exchange:A3DQCH | LS Exchange | Germany | EUR |
| Lang & Schwarz:A3DQCH | Lang & Schwarz | Germany | EUR |
| OTC:FPHOY | OTC | United States | USD |
| Frankfurt:KD0 | Frankfurt | Germany | EUR |
| Stuttgart:KD0 | Stuttgart | Germany | EUR |
| Hamburg:KD0 | Hamburg | Germany | EUR |
| Munich:KD0 | Munich | Germany | EUR |
| Frankfurt:4NO | Frankfurt | Germany | EUR |
| NASDAQ:PHOS · This page | NASDAQ | United States | USD |
Log in to ask 6ix AI your own questions about First Phosphate Corp.