(CSE: PHOS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.1750	0.1850	0.1750	0.1750	94,564	-0.01(-2.78%)
Nov 21, 2024	0.1950	0.1950	0.1800	0.1800	103,868	-0.02(-7.69%)
Nov 20, 2024	0.1900	0.2150	0.1900	0.1950	185,891	+0.01(+2.63%)
Nov 19, 2024	0.1900	0.1950	0.1850	0.1900	134,000	-0.01(-5.00%)
Nov 18, 2024	0.2200	0.2200	0.1900	0.2000	70,408	-0.02(-9.09%)
Nov 15, 2024	0.2100	0.2200	0.2100	0.2200	5,000	+0.01(+4.76%)
Nov 14, 2024	0.2150	0.2150	0.2100	0.2100	5,700	+0.00(+0.00%)
Nov 13, 2024	0.2100	0.2150	0.2100	0.2100	28,500	+0.00(+0.00%)
Nov 12, 2024	0.2150	0.2200	0.2000	0.2100	55,859	+0.00(+0.00%)
Nov 11, 2024	0.2400	0.2400	0.2100	0.2100	62,461	-0.03(-12.50%)
Nov 08, 2024	0.2300	0.2450	0.2300	0.2400	6,097	-0.01(-2.04%)
Nov 07, 2024	0.2400	0.2450	0.2300	0.2450	67,843	+0.01(+2.08%)
Nov 06, 2024	0.2300	0.2400	0.2100	0.2400	129,800	+0.01(+4.35%)
Nov 05, 2024	0.2250	0.2300	0.2100	0.2300	75,686	+0.01(+2.22%)
Nov 04, 2024	0.2250	0.2250	0.2200	0.2250	137,888	+0.01(+2.27%)
Nov 01, 2024	0.2300	0.2300	0.2200	0.2200	24,450	-0.01(-4.35%)
Oct 31, 2024	0.2250	0.2400	0.2100	0.2300	108,366	-0.00(-2.13%)
Oct 30, 2024	0.2400	0.2500	0.2350	0.2350	15,705	-0.01(-2.08%)
Oct 29, 2024	0.2500	0.2500	0.2400	0.2400	6,300	-0.01(-4.00%)
Oct 28, 2024	0.2500	0.2550	0.2400	0.2500	83,540	+0.00(+0.00%)
Oct 25, 2024	0.2400	0.2500	0.2350	0.2500	18,010	+0.01(+4.17%)
Oct 24, 2024	0.2200	0.2400	0.2200	0.2400	33,000	+0.03(+14.29%)
Oct 23, 2024	0.2300	0.2400	0.2100	0.2100	97,261	-0.02(-9.68%)
Oct 22, 2024	0.2550	0.2550	0.2100	0.2325	63,908	-0.02(-8.82%)
Oct 21, 2024	0.2600	0.2600	0.2550	0.2550	7,767	-0.01(-1.92%)
Oct 18, 2024	0.2600	0.2600	0.2600	0.2600	5,400	+0.01(+1.96%)
Oct 17, 2024	0.2650	0.2650	0.2550	0.2550	7,643	+0.00(+0.00%)
Oct 16, 2024	0.2600	0.2600	0.2550	0.2550	42,034	-0.01(-1.92%)
Oct 15, 2024	0.2750	0.2750	0.2600	0.2600	146,056	-0.02(-5.45%)
Oct 11, 2024				0.2750	0	+0.02(+7.84%)
Oct 10, 2024	0.2600	0.2700	0.2500	0.2550	150,246	-0.01(-1.92%)
Oct 09, 2024	0.2700	0.2700	0.2600	0.2600	10,422	+0.00(+0.00%)
Oct 08, 2024	0.2650	0.2700	0.2600	0.2600	23,800	-0.01(-1.89%)
Oct 07, 2024	0.2650	0.2700	0.2600	0.2650	13,050	-0.01(-1.85%)
Oct 04, 2024	0.2600	0.2750	0.2600	0.2700	100,750	+0.01(+1.89%)
Oct 03, 2024	0.2650	0.2700	0.2600	0.2650	48,807	+0.01(+3.92%)
Oct 02, 2024	0.2650	0.2700	0.2500	0.2550	24,168	-0.01(-1.92%)
Oct 01, 2024	0.2550	0.2650	0.2550	0.2600	30,046	+0.01(+1.96%)
Sep 30, 2024	0.2550	0.2550	0.2550	0.2550	4,589	-0.01(-1.92%)
Sep 27, 2024	0.2500	0.2600	0.2500	0.2600	32,685	+0.02(+6.12%)
Sep 26, 2024	0.2450	0.2500	0.2300	0.2450	102,050	-0.01(-2.00%)
Sep 25, 2024	0.2500	0.2600	0.2450	0.2500	33,725	+0.01(+2.04%)
Sep 24, 2024	0.2750	0.2750	0.2300	0.2450	455,756	-0.03(-10.91%)
Sep 23, 2024	0.2850	0.2850	0.2750	0.2750	42,712	-0.01(-1.79%)
Sep 20, 2024	0.2750	0.2800	0.2750	0.2800	80,652	+0.01(+1.82%)
Sep 19, 2024	0.2750	0.2750	0.2700	0.2750	28,714	+0.00(+0.00%)
Sep 18, 2024	0.2600	0.2750	0.2450	0.2750	91,785	+0.01(+3.77%)
Sep 17, 2024	0.2650	0.2700	0.2650	0.2650	36,260	+0.01(+1.92%)
Sep 16, 2024	0.2450	0.2600	0.2400	0.2600	65,874	+0.02(+8.33%)
Sep 13, 2024	0.2300	0.2650	0.2300	0.2400	232,127	+0.02(+9.09%)
Sep 12, 2024	0.2250	0.2300	0.2200	0.2200	23,000	-0.01(-2.22%)
Sep 11, 2024	0.2350	0.2350	0.2200	0.2250	69,930	-0.01(-2.17%)
Sep 10, 2024	0.2150	0.2400	0.2150	0.2300	392,297	+0.02(+9.52%)
Sep 09, 2024	0.2200	0.2200	0.2000	0.2100	144,168	+0.02(+10.53%)
Sep 06, 2024	0.2000	0.2000	0.1900	0.1900	93,412	-0.01(-5.00%)
Sep 05, 2024	0.2000	0.2000	0.1950	0.2000	6,400	+0.00(+0.00%)
Sep 04, 2024	0.2000	0.2100	0.1950	0.2000	71,000	+0.01(+5.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

(CSE: PHOS )

Historical Prices

Information