First Lithium Minerals Corp. (CSE:FLM)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0100 (10.00%)
Jun 9, 2026, 3:23 PM EST
First Lithium Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 360,045 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 8,500 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 181,500 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 32,500 |
| Jun 1, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 1,004,000 |
| May 29, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.35% | 10,500 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 64,000 |
| May 27, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 6,500 |
| May 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -15.38% | 22,000 |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 501 |
| May 22, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | - | 270,000 |
| May 20, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 24,000 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 41,530 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 3,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,500 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 76,125 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 36,000 |
| May 7, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 98,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 103,000 |
| May 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 13,000 |
| May 4, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 47,500 |
| May 1, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.00% | 287,036 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 44,300 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 10,000 |
| Apr 27, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 30,010 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,000 |
| Apr 23, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 43,530 |
| Apr 22, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 169,500 |
| Apr 21, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 11,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 96,050 |
| Apr 17, 2026 | 0.12 | 0.14 | 0.10 | 0.12 | 0.12 | -4.00% | 307,167 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 231,500 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 140,500 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 121,500 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 41,097 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 27,000 |
| Apr 9, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | -3.45% | 183,300 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,500 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 37,000 |
| Apr 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 319,839 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 1,098 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 293,550 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 252,800 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 62,520 |
| Mar 27, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 66,279 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 124,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 22,621 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 241,500 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 220,500 |