First Lithium Minerals Corp. (CSE:FLM)
Canada · Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
At close: Dec 4, 2025
First Lithium Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,375 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 139,000 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 5,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,001 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 31,000 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 108,000 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,000 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 22,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 228,000 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 25,450 |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| Nov 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 289,000 |
| Nov 12, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 18.18% | 25,000 |
| Nov 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 477,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 1,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2,000 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 4,000 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 19,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 1,000 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 27,000 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,440,309 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 33,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 220,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 52,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 100,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,200 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 151,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,000 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 21,500 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.27% | 20,300 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 4,000 |
| Sep 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 51,000 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 50,000 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 63,000 |
| Sep 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -7.69% | 86,350 |
| Sep 11, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | - | 107,000 |
| Sep 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 20,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 36,905 |
| Sep 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 20,009 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 30,000 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 24,000 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 75,000 |
| Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 8,000 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.09% | 16,498 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 37.50% | 2,500 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,200 |