First Phosphate Historical Data - PHOS

기업명	주식 심볼	시장	주식 타입
First Phosphate Corp	PHOS	CSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.005	-2.22%	0.22	04:54:20

개장가	저가	고가	종가	전일 종가
0.24	0.215	0.24	0.22	0.225

PHOS Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.245	0.245	0.21	0.2238683	69,982	-0.025	-10.20%
1개월	0.295	0.31	0.21	0.2486387	83,723	-0.075	-25.42%
3개월	0.25	0.31	0.20	0.2436223	86,703	-0.03	-12.00%
6개월	0.38	0.475	0.20	0.3057494	94,933	-0.16	-42.11%
1년	0.435	0.55	0.20	0.328731	88,601	-0.215	-49.43%
3년	0.60	1.20	0.20	0.3975247	86,709	-0.38	-63.33%
5년	0.60	1.20	0.20	0.3975247	86,709	-0.38	-63.33%

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 5월(5) 2024	0.22	-0.005	-2.22%	0.24	0.24	0.215	161,444
17 5월(5) 2024	0.225	0.00	0.00%	0.23	0.235	0.22	47,650
16 5월(5) 2024	0.225	0.005	2.27%	0.23	0.23	0.22	142,000
15 5월(5) 2024	0.22	0.00	0.00%	0.235	0.235	0.21	95,000
14 5월(5) 2024	0.22	-0.01	-4.35%	0.235	0.24	0.22	24,730
11 5월(5) 2024	0.23	0.00	0.00%	0.245	0.245	0.23	40,528
10 5월(5) 2024	0.23	-0.02	-8.00%	0.25	0.25	0.22	103,001
09 5월(5) 2024	0.25	0.00	0.00%	0.25	0.25	0.24	34,500
08 5월(5) 2024	0.25	0.01	4.17%	0.25	0.25	0.25	2,000
07 5월(5) 2024	0.24	0.00	0.00%	0.245	0.25	0.23	169,200
04 5월(5) 2024	0.24	-0.005	-2.04%	0.25	0.255	0.235	55,800
03 5월(5) 2024	0.245	0.00	0.00%	0.265	0.265	0.245	23,102
02 5월(5) 2024	0.245	0.005	2.08%	0.245	0.25	0.245	20,026
01 5월(5) 2024	0.24	-0.01	-4.00%	0.25	0.25	0.21	291,095
30 4월(4) 2024	0.25	-0.035	-12.28%	0.285	0.285	0.245	230,700
27 4월(4) 2024	0.285	0.00	0.00%	0.285	0.31	0.275	94,194
26 4월(4) 2024	0.285	0.00	0.00%	0.29	0.295	0.285	174,500
25 4월(4) 2024	0.285	-0.005	-1.72%	0.285	0.29	0.275	48,719
24 4월(4) 2024	0.29	0.005	1.75%	0.295	0.30	0.29	39,201
23 4월(4) 2024	0.285	-0.01	-3.39%	0.295	0.295	0.285	11,000
20 4월(4) 2024	0.295	0.015	5.36%	0.295	0.295	0.28	27,518
19 4월(4) 2024	0.28	-0.01	-3.45%	0.285	0.285	0.27	111,893