XNAS
Datos históricos de First Phosphate Corp. Sponsored ADR
First Phosphate Corp. Sponsored ADR · PHOS
$15.04
▼ -0.27 (-1.80%)
Última operación · 10/10/2026, 18:34:39 UTC
- Variación en el periodo
- +13.51%
- Máximo
- US$21.30
- 21 de agosto de 2026
- Mínimo
- US$12.82
- 10 de agosto de 2026
- Volumen medio diario
- 0.05 M
Del 10 de agosto de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.72 | 15.04 | 13.55 | 15.04 | +13.34% | 50,441.792 |
| 8 oct 2026 | 13.72 | 14.23 | 13.27 | 13.27 | −2.86% | 62,137.819 |
| 7 oct 2026 | 13.73 | 14.13 | 13.62 | 13.66 | −4.91% | 11,760.081 |
| 6 oct 2026 | 14.63 | 14.63 | 13.92 | 14.37 | −2.08% | 13,331.006 |
| 5 oct 2026 | 15.43 | 15.43 | 14.01 | 14.67 | −2.07% | 23,517.804 |
| 2 oct 2026 | 15.93 | 15.93 | 14.70 | 14.98 | −5.01% | 28,860.977 |
| 1 oct 2026 | 15.50 | 15.77 | 15.05 | 15.77 | +1.74% | 36,314.235 |
| 30 sep 2026 | 16.02 | 16.02 | 15.20 | 15.50 | −1.77% | 16,018.634 |
| 29 sep 2026 | 16.23 | 16.42 | 15.70 | 15.78 | −2.29% | 16,612.036 |
| 28 sep 2026 | 16.26 | 16.76 | 16.15 | 16.15 | 0.00% | 17,360.068 |
| 25 sep 2026 | 16.20 | 16.34 | 15.52 | 16.15 | +1.44% | 15,093.94 |
| 24 sep 2026 | 15.80 | 16.23 | 15.15 | 15.92 | +1.73% | 48,432.361 |
| 23 sep 2026 | 16.70 | 16.91 | 15.55 | 15.65 | −5.55% | 29,994.734 |
| 22 sep 2026 | 17.00 | 17.10 | 16.37 | 16.57 | −2.53% | 35,419.44 |
| 21 sep 2026 | 17.00 | 17.80 | 16.50 | 17.00 | +7.59% | 124,221.442 |
| 18 sep 2026 | 15.71 | 16.17 | 15.25 | 15.80 | +1.74% | 20,138.74 |
| 17 sep 2026 | 15.31 | 16.00 | 15.07 | 15.53 | +1.04% | 33,688.58 |
| 16 sep 2026 | 14.10 | 16.32 | 14.10 | 15.37 | +11.62% | 47,645.14 |
| 15 sep 2026 | 14.75 | 14.75 | 13.76 | 13.77 | −7.95% | 25,219.944 |
| 14 sep 2026 | 15.69 | 15.70 | 14.72 | 14.96 | −2.60% | 14,938.561 |
| 11 sep 2026 | 14.90 | 15.83 | 14.90 | 15.36 | +2.33% | 32,584.073 |
| 10 sep 2026 | 14.72 | 15.53 | 14.47 | 15.01 | −0.60% | 150,578.54 |
| 9 sep 2026 | 15.14 | 15.60 | 15.01 | 15.10 | −1.24% | 24,254.057 |
| 8 sep 2026 | 16.24 | 16.50 | 15.14 | 15.29 | −4.68% | 64,671.986 |
| 4 sep 2026 | 15.57 | 16.43 | 15.25 | 16.04 | +1.33% | 19,231.452 |
| 3 sep 2026 | 16.51 | 16.61 | 15.80 | 15.83 | −4.47% | 19,712.647 |
| 2 sep 2026 | 16.16 | 17.03 | 16.16 | 16.57 | +1.59% | 12,946.773 |
| 1 sep 2026 | 17.00 | 17.27 | 16.20 | 16.31 | −5.72% | 70,000.142 |
| 31 ago 2026 | 18.71 | 18.71 | 16.81 | 17.30 | −4.42% | 48,118.13 |
| 28 ago 2026 | 18.86 | 19.35 | 18.10 | 18.10 | −3.98% | 61,210.49 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.