First Nordic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	0.28	0.32	0.28	0.32	0.32	5.00%	62,400
Apr 29, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	138,426
Apr 28, 2025	0.30	0.32	0.30	0.31	0.31	-2.91%	60,709
Apr 25, 2025	0.31	0.32	0.31	0.32	0.32	2.94%	136,827
Apr 24, 2025	0.30	0.31	0.30	0.31	0.31	1.30%	589
Apr 23, 2025	0.31	0.31	0.31	0.31	0.31	-2.08%	70,269
Apr 22, 2025	0.32	0.33	0.31	0.31	0.31	-1.94%	24,380
Apr 21, 2025	0.35	0.36	0.32	0.32	0.32	-4.81%	180,849
Apr 17, 2025	0.33	0.34	0.31	0.34	0.34	-1.47%	32,673
Apr 16, 2025	0.34	0.34	0.32	0.34	0.34	5.66%	170,416
Apr 15, 2025	0.32	0.32	0.31	0.32	0.32	-1.11%	47,122
Apr 14, 2025	0.34	0.34	0.31	0.33	0.33	0.59%	48,802
Apr 11, 2025	0.32	0.35	0.32	0.32	0.32	-1.97%	81,127
Apr 10, 2025	0.30	0.33	0.30	0.33	0.33	11.49%	315,590
Apr 9, 2025	0.28	0.30	0.28	0.30	0.30	3.72%	82,363
Apr 8, 2025	0.30	0.30	0.28	0.29	0.29	-2.01%	77,790
Apr 7, 2025	0.29	0.30	0.28	0.29	0.29	-1.00%	82,904
Apr 4, 2025	0.31	0.31	0.28	0.29	0.29	-7.02%	157,112
Apr 3, 2025	0.32	0.32	0.31	0.32	0.32	0.64%	207,826
Apr 2, 2025	0.30	0.32	0.30	0.31	0.31	1.09%	38,640
Apr 1, 2025	0.32	0.33	0.31	0.31	0.31	-5.07%	131,350
Mar 31, 2025	0.32	0.34	0.31	0.33	0.33	-1.18%	116,413
Mar 28, 2025	0.34	0.34	0.32	0.33	0.33	1.20%	53,051
Mar 27, 2025	0.33	0.35	0.33	0.33	0.33	-1.93%	66,643
Mar 26, 2025	0.34	0.34	0.30	0.33	0.33	1.21%	50,744
Mar 25, 2025	0.31	0.34	0.31	0.33	0.33	-2.96%	221,410
Mar 24, 2025	0.36	0.36	0.34	0.34	0.34	-2.84%	76,753
Mar 21, 2025	0.39	0.39	0.35	0.35	0.35	-6.24%	131,157
Mar 20, 2025	0.40	0.40	0.36	0.37	0.37	0.16%	40,256
Mar 19, 2025	0.38	0.38	0.36	0.37	0.37	3.01%	369,665
Mar 18, 2025	0.35	0.36	0.34	0.36	0.36	2.43%	107,475
Mar 17, 2025	0.36	0.36	0.34	0.35	0.35	2.38%	161,306
Mar 14, 2025	0.35	0.36	0.34	0.35	0.35	-0.58%	84,715
Mar 13, 2025	0.34	0.36	0.33	0.35	0.35	2.15%	65,322
Mar 12, 2025	0.35	0.35	0.32	0.34	0.34	-2.58%	127,252
Mar 11, 2025	0.30	0.35	0.30	0.35	0.35	5.67%	25,057
Mar 10, 2025	0.32	0.36	0.31	0.33	0.33	-6.75%	82,940
Mar 7, 2025	0.37	0.37	0.33	0.35	0.35	3.18%	49,082
Mar 6, 2025	0.36	0.36	0.34	0.34	0.34	-6.79%	106,733
Mar 5, 2025	0.34	0.38	0.34	0.37	0.37	3.13%	77,673
Mar 4, 2025	0.36	0.36	0.32	0.36	0.36	-3.72%	209,185
Mar 3, 2025	0.36	0.39	0.35	0.37	0.37	0.98%	57,389
Feb 28, 2025	0.39	0.39	0.36	0.37	0.37	-0.42%	80,611
Feb 27, 2025	0.37	0.39	0.36	0.37	0.37	-2.11%	43,577
Feb 26, 2025	0.35	0.39	0.35	0.38	0.38	-1.70%	120,723