First Nordic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.29	0.29	0.27	0.27	0.27	3.94%	496,126
Jul 11, 2025	0.27	0.27	0.26	0.26	0.26	-0.38%	260,535
Jul 10, 2025	0.26	0.28	0.24	0.26	0.26	-18.03%	881,121
Jul 9, 2025	0.29	0.32	0.29	0.32	0.32	8.33%	109,271
Jul 8, 2025	0.31	0.31	0.30	0.30	0.30	-5.29%	18,000
Jul 7, 2025	0.29	0.32	0.29	0.31	0.31	7.22%	135,223
Jul 3, 2025	0.30	0.31	0.29	0.29	0.29	-3.99%	73,350
Jul 2, 2025	0.29	0.31	0.29	0.30	0.30	8.02%	93,695
Jul 1, 2025	0.26	0.29	0.26	0.28	0.28	-1.06%	38,521
Jun 30, 2025	0.28	0.29	0.28	0.28	0.28	4.27%	55,255
Jun 27, 2025	0.28	0.28	0.27	0.27	0.27	-0.80%	57,944
Jun 26, 2025	0.27	0.28	0.27	0.27	0.27	2.30%	296,727
Jun 25, 2025	0.27	0.27	0.26	0.27	0.27	1.59%	27,173
Jun 24, 2025	0.26	0.27	0.26	0.26	0.26	0.74%	84,015
Jun 23, 2025	0.27	0.27	0.26	0.26	0.26	-0.60%	83,119
Jun 20, 2025	0.29	0.29	0.26	0.26	0.26	-4.55%	195,695
Jun 18, 2025	0.30	0.30	0.27	0.28	0.28	-2.40%	861,041
Jun 17, 2025	0.30	0.30	0.28	0.28	0.28	-4.25%	154,965
Jun 16, 2025	0.30	0.30	0.30	0.30	0.30	-0.42%	29,681
Jun 13, 2025	0.29	0.31	0.29	0.30	0.30	2.95%	264,868
Jun 12, 2025	0.30	0.30	0.29	0.29	0.29	-1.39%	51,770
Jun 11, 2025	0.30	0.30	0.29	0.29	0.29	0.10%	89,568
Jun 10, 2025	0.28	0.30	0.28	0.29	0.29	2.57%	102,700
Jun 9, 2025	0.28	0.31	0.28	0.28	0.28	1.25%	134,806
Jun 6, 2025	0.29	0.29	0.28	0.28	0.28	-1.97%	89,225
Jun 5, 2025	0.28	0.30	0.28	0.29	0.29	-4.45%	148,356
Jun 4, 2025	0.28	0.30	0.28	0.30	0.30	5.26%	120,225
Jun 3, 2025	0.30	0.30	0.29	0.29	0.29	-3.75%	121,340
Jun 2, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	196,385
May 30, 2025	0.31	0.31	0.30	0.31	0.31	-3.67%	82,249
May 29, 2025	0.32	0.32	0.30	0.32	0.32	4.64%	236,362
May 28, 2025	0.30	0.31	0.30	0.30	0.30	1.23%	36,515
May 27, 2025	0.30	0.30	0.30	0.30	0.30	-0.88%	47,120
May 23, 2025	0.29	0.32	0.29	0.30	0.30	2.80%	117,726
May 22, 2025	0.30	0.30	0.29	0.29	0.29	-0.74%	115,232
May 21, 2025	0.31	0.31	0.29	0.30	0.30	-5.54%	36,632
May 20, 2025	0.31	0.31	0.29	0.31	0.31	-0.06%	255,302
May 19, 2025	0.33	0.33	0.30	0.31	0.31	1.39%	13,271
May 16, 2025	0.32	0.33	0.30	0.31	0.31	2.38%	92,240
May 15, 2025	0.31	0.31	0.29	0.30	0.30	3.66%	187,910
May 14, 2025	0.29	0.31	0.29	0.29	0.29	-3.77%	87,954
May 13, 2025	0.31	0.32	0.30	0.30	0.30	-2.11%	188,874
May 12, 2025	0.32	0.32	0.30	0.31	0.31	-3.91%	77,107
May 9, 2025	0.31	0.33	0.31	0.32	0.32	1.93%	169,263
May 8, 2025	0.31	0.32	0.31	0.32	0.32	0.03%	164,428
May 7, 2025	0.33	0.33	0.31	0.32	0.32	-3.54%	92,712
May 6, 2025	0.31	0.33	0.31	0.33	0.33	8.09%	259,919
May 5, 2025	0.31	0.31	0.30	0.30	0.30	0.80%	33,434
May 2, 2025	0.30	0.31	0.30	0.30	0.30	2.05%	24,952
May 1, 2025	0.30	0.31	0.30	0.30	0.30	-6.35%	99,125