Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.8800	0.9000	0.8300	0.8700	575,925	+0.00(+0.00%)
Oct 30, 2025	0.9400	0.9400	0.8700	0.8700	425,958	-0.06(-6.45%)
Oct 29, 2025	0.9500	0.9500	0.8800	0.9300	861,327	-0.03(-3.12%)
Oct 28, 2025	1.060	1.060	0.9500	0.9600	702,583	-0.11(-10.28%)
Oct 27, 2025	0.9400	1.080	0.9000	1.070	1,115,959	+0.15(+16.30%)
Oct 24, 2025	0.9100	0.9200	0.8800	0.9200	432,642	+0.01(+1.10%)
Oct 23, 2025	0.8500	0.9300	0.8400	0.9100	474,703	+0.09(+10.98%)
Oct 22, 2025	0.8500	0.8500	0.7800	0.8200	609,249	-0.07(-7.87%)
Oct 21, 2025	0.9400	0.9400	0.8500	0.8900	997,276	-0.02(-2.20%)
Oct 20, 2025	0.8000	0.9200	0.7700	0.9100	1,656,162	+0.17(+22.97%)
Oct 17, 2025	0.7800	0.8500	0.6800	0.7400	707,643	-0.02(-2.63%)
Oct 16, 2025	0.8800	0.9200	0.7500	0.7600	749,050	-0.12(-13.64%)
Oct 15, 2025	0.9200	0.9700	0.8800	0.8800	989,368	-0.01(-1.12%)
Oct 14, 2025	0.8200	0.9800	0.7600	0.8900	2,622,018	+0.27(+43.55%)
Oct 10, 2025				0.6200	0	+0.03(+5.08%)
Oct 09, 2025	0.5500	0.6000	0.5500	0.5900	693,366	+0.06(+11.32%)
Oct 08, 2025	0.5200	0.5500	0.5200	0.5300	410,578	+0.02(+3.92%)
Oct 07, 2025	0.5200	0.5500	0.5000	0.5100	252,911	-0.01(-1.92%)
Oct 06, 2025	0.5300	0.5300	0.4750	0.5200	680,891	-0.01(-1.89%)
Oct 03, 2025	0.5400	0.5500	0.5200	0.5300	256,857	-0.01(-1.85%)
Oct 02, 2025	0.5700	0.5700	0.5300	0.5400	508,448	-0.01(-1.82%)
Oct 01, 2025	0.5200	0.5600	0.5100	0.5500	393,960	+0.01(+1.85%)
Sep 30, 2025	0.5600	0.5700	0.5400	0.5400	593,801	-0.04(-6.90%)
Sep 29, 2025	0.6200	0.6900	0.5200	0.5800	1,068,231	-0.08(-12.12%)
Sep 26, 2025	0.6400	0.6600	0.6300	0.6600	268,111	+0.00(+0.00%)
Sep 25, 2025	0.6400	0.6800	0.6300	0.6600	253,333	+0.02(+3.13%)
Sep 24, 2025	0.6300	0.6500	0.6000	0.6400	180,584	+0.03(+4.92%)
Sep 23, 2025	0.6500	0.6550	0.5800	0.6100	631,399	-0.04(-6.15%)
Sep 22, 2025	0.6700	0.6700	0.6400	0.6500	378,063	+0.01(+1.56%)
Sep 19, 2025	0.6200	0.6400	0.6000	0.6400	310,810	+0.04(+6.67%)
Sep 18, 2025	0.5800	0.6700	0.5800	0.6000	724,137	+0.02(+3.45%)
Sep 17, 2025	0.5600	0.5800	0.5500	0.5800	396,459	+0.02(+4.50%)
Sep 16, 2025	0.5500	0.5700	0.5300	0.5550	438,916	+0.01(+0.91%)
Sep 15, 2025	0.5500	0.5500	0.5300	0.5500	184,440	+0.02(+3.77%)
Sep 12, 2025	0.5500	0.5500	0.5300	0.5300	318,860	-0.02(-3.64%)
Sep 11, 2025	0.5500	0.5600	0.5400	0.5500	262,756	+0.01(+1.85%)
Sep 10, 2025	0.5000	0.5600	0.5000	0.5400	999,958	+0.03(+5.88%)
Sep 09, 2025	0.5000	0.5200	0.5000	0.5100	119,663	+0.01(+2.00%)
Sep 08, 2025	0.5000	0.5100	0.4900	0.5000	143,556	-0.01(-1.96%)
Sep 05, 2025	0.5200	0.5300	0.4850	0.5100	358,939	-0.01(-1.92%)
Sep 04, 2025	0.5600	0.5800	0.5200	0.5200	415,045	-0.04(-7.14%)
Sep 03, 2025	0.4750	0.6100	0.4600	0.5600	939,521	+0.09(+17.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

(CSE:PHOS)

Historical Prices

Starting at $3.75/week.

Subscribe Today