Canadian Phosphate Limited CP8
ASX · Australia · Process Industries
AUD 0.1400-0.01 (-9.68%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.14 | -9.68% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 110.00K |
| 2026-09-30 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 758 |
| 2026-09-29 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 134 |
| 2026-09-28 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-09-25 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 21 |
| 2026-09-24 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 645 |
| 2026-09-23 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 155 |
| 2026-09-22 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 33.97K |
| 2026-09-21 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 53.42K |
| 2026-09-18 | AUD 0.16 | +6.90% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 82.86K |
| 2026-09-17 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 21.13K |
| 2026-09-16 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 18.82K |
| 2026-09-15 | AUD 0.16 | +6.90% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 181.71K |
| 2026-09-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 76.19K |
| 2026-09-11 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 90.10K |
| 2026-09-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 20.60K |
| 2026-09-08 | AUD 0.14 | +16.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 43.13K |
| 2026-09-07 | AUD 0.13 | -19.35% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 59.81K |
| 2026-09-04 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 10.40K |
| 2026-09-03 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 102.58K |
| 2026-09-02 | AUD 0.16 | +24.00% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 541.55K |
| 2026-09-01 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 7.12K |
| 2026-08-31 | AUD 0.14 | +21.74% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 49.23K |
| 2026-08-28 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 72.74K |
| 2026-08-27 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 22.70K |
| 2026-08-26 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.68K |
| 2026-08-25 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 41.07K |
| 2026-08-24 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 33.00K |
| 2026-08-21 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 5.66K |
| 2026-08-20 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 58.40K |
| 2026-08-19 | AUD 0.12 | +14.29% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 17.67K |
| 2026-08-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 11.72K |
| 2026-08-17 | AUD 0.10 | -16.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 49.15K |
| 2026-08-14 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 33 |
| 2026-08-13 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 3.58K |
| 2026-08-12 | AUD 0.12 | +9.09% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 465.28K |
| 2026-08-11 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 135.36K |
| 2026-08-10 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 300.89K |
| 2026-08-07 | AUD 0.11 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 26.17K |
| 2026-08-06 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-05 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-04 | AUD 0.11 | -8.33% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 26.34K |
| 2026-08-03 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 26.07K |
| 2026-07-31 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 210.99K |
| 2026-07-30 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 38.74K |
| 2026-07-29 | AUD 0.13 | -7.41% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 12.60K |
| 2026-07-28 | AUD 0.14 | +8.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 75.46K |
| 2026-07-27 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 139 |
| 2026-07-24 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-23 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 6.00K |
| 2026-07-22 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 12.00K |
| 2026-07-21 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 921 |
| 2026-07-20 | AUD 0.12 | -11.11% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 64.33K |
| 2026-07-17 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 83.03K |
| 2026-07-16 | AUD 0.13 | +8.33% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 111.15K |
| 2026-07-15 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 183.00K |
| 2026-07-14 | AUD 0.12 | +15.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 8.61K |
| 2026-07-13 | AUD 0.10 | -9.09% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 41.09K |
| 2026-07-10 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 50.03K |
| 2026-07-09 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 70.00K |
| 2026-07-08 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.13 | AUD 0.10 | 294.48K |
| 2026-07-07 | AUD 0.10 | -16.67% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 48.71K |
| 2026-07-06 | AUD 0.12 | -4.00% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 83.49K |
| 2026-07-03 | AUD 0.13 | +13.64% | AUD 0.12 | AUD 0.13 | AUD 0.10 | 122.62K |
| 2026-07-02 | AUD 0.11 | -21.43% | AUD 0.14 | AUD 0.14 | AUD 0.10 | 96.79K |
| 2026-07-01 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-30 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.10 | 137.63K |
| 2026-06-29 | AUD 0.14 | +20.83% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 107.04K |
| 2026-06-26 | AUD 0.12 | -25.00% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 212.54K |
| 2026-06-25 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-06-24 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 97.00K |
| 2026-06-23 | AUD 0.16 | +6.67% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 117.03K |
| 2026-06-22 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-06-19 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 285.53K |
| 2026-06-18 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 46.18K |
| 2026-06-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-16 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 24.40K |
| 2026-06-15 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 71.08K |
| 2026-06-12 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 83.49K |
| 2026-06-11 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 8.05K |
| 2026-06-10 | AUD 0.16 | -11.43% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 7.78K |
| 2026-06-09 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 10.19K |
| 2026-06-05 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 197 |
| 2026-06-04 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 273 |
| 2026-06-03 | AUD 0.18 | -0.50% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 28.00K |
| 2026-06-02 | AUD 0.18 | +2.78% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 54.17K |
| 2026-06-01 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.16 | 53.25K |
| 2026-05-29 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.16 | 335.94K |
| 2026-05-28 | AUD 0.18 | -2.70% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 43.04K |