First Nordic Metals Corp. (STO:FNMC.SDB)
Sweden · Delayed Price · Currency is SEK 3.000
-0.130 (-4.15%)
Dec 4, 2025, 4:14 PM CET
First Nordic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.13 | 3.19 | 3.00 | 3.10 | 3.10 | -0.96% | 111,181 |
| Dec 3, 2025 | 3.04 | 3.13 | 2.96 | 3.13 | 3.13 | 2.96% | 78,807 |
| Dec 2, 2025 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | -1.94% | 36,864 |
| Dec 1, 2025 | 3.10 | 3.19 | 3.00 | 3.10 | 3.10 | - | 31,964 |
| Nov 28, 2025 | 3.12 | 3.22 | 2.89 | 3.10 | 3.10 | -0.64% | 113,539 |
| Nov 27, 2025 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | 4.00% | 27,610 |
| Nov 26, 2025 | 3.02 | 3.11 | 3.00 | 3.00 | 3.00 | -0.66% | 17,240 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -2.58% | 11,931 |
| Nov 24, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | - | 12,895 |
| Nov 21, 2025 | 3.10 | 3.12 | 3.00 | 3.10 | 3.10 | -2.82% | 22,686 |
| Nov 20, 2025 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | 0.95% | 18,052 |
| Nov 19, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 23,389 |
| Nov 18, 2025 | 3.12 | 3.22 | 3.10 | 3.10 | 3.10 | -0.96% | 11,539 |
| Nov 17, 2025 | 3.04 | 3.20 | 3.04 | 3.13 | 3.13 | 3.99% | 32,181 |
| Nov 14, 2025 | 3.10 | 3.16 | 2.95 | 3.01 | 3.01 | -4.75% | 43,452 |
| Nov 13, 2025 | 3.02 | 3.32 | 3.02 | 3.16 | 3.16 | 1.28% | 22,876 |
| Nov 12, 2025 | 3.04 | 3.20 | 3.00 | 3.12 | 3.12 | 2.63% | 21,754 |
| Nov 11, 2025 | 2.96 | 3.08 | 2.90 | 3.04 | 3.04 | 1.67% | 56,862 |
| Nov 10, 2025 | 3.03 | 3.08 | 2.90 | 2.99 | 2.99 | -3.55% | 55,457 |
| Nov 7, 2025 | 3.12 | 3.32 | 3.00 | 3.10 | 3.10 | - | 61,816 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -0.64% | 35,864 |
| Nov 5, 2025 | 2.91 | 3.29 | 2.91 | 3.12 | 3.12 | 7.59% | 59,272 |
| Nov 4, 2025 | 2.79 | 3.00 | 2.65 | 2.90 | 2.90 | 3.57% | 74,760 |
| Nov 3, 2025 | 2.89 | 3.00 | 2.68 | 2.80 | 2.80 | -3.11% | 75,483 |
| Oct 31, 2025 | 2.98 | 3.00 | 2.81 | 2.89 | 2.89 | -2.03% | 14,361 |
| Oct 30, 2025 | 3.02 | 3.02 | 2.70 | 2.95 | 2.95 | -1.67% | 64,122 |
| Oct 29, 2025 | 3.05 | 3.12 | 2.97 | 3.00 | 3.00 | 3.45% | 64,757 |
| Oct 28, 2025 | 2.89 | 2.90 | 2.71 | 2.90 | 2.90 | 2.11% | 51,769 |
| Oct 27, 2025 | 3.12 | 3.12 | 2.75 | 2.84 | 2.84 | -8.39% | 102,715 |
| Oct 24, 2025 | 3.10 | 3.11 | 3.03 | 3.10 | 3.10 | -0.32% | 16,761 |
| Oct 23, 2025 | 3.11 | 3.11 | 3.02 | 3.11 | 3.11 | 3.32% | 22,908 |
| Oct 22, 2025 | 3.09 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 47,669 |
| Oct 21, 2025 | 3.39 | 3.39 | 3.00 | 3.12 | 3.12 | -7.14% | 44,003 |
| Oct 20, 2025 | 3.38 | 3.40 | 3.27 | 3.36 | 3.36 | -0.59% | 4,705 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.27 | 3.38 | 3.38 | - | 12,815 |
| Oct 16, 2025 | 3.42 | 3.42 | 3.27 | 3.38 | 3.38 | -1.17% | 34,853 |
| Oct 15, 2025 | 3.49 | 3.64 | 3.42 | 3.42 | 3.42 | -2.01% | 52,247 |
| Oct 14, 2025 | 3.59 | 3.59 | 3.35 | 3.49 | 3.49 | -2.51% | 100,187 |
| Oct 13, 2025 | 3.58 | 3.64 | 3.36 | 3.58 | 3.58 | - | 45,864 |
| Oct 10, 2025 | 3.76 | 3.79 | 3.52 | 3.58 | 3.58 | -4.28% | 59,475 |
| Oct 9, 2025 | 3.68 | 3.89 | 3.68 | 3.74 | 3.74 | 2.47% | 56,609 |
| Oct 8, 2025 | 3.55 | 3.75 | 3.55 | 3.65 | 3.65 | 3.11% | 53,577 |
| Oct 7, 2025 | 3.55 | 3.56 | 3.40 | 3.54 | 3.54 | - | 44,423 |
| Oct 6, 2025 | 3.50 | 3.55 | 3.21 | 3.54 | 3.54 | 1.72% | 121,003 |
| Oct 3, 2025 | 3.20 | 3.49 | 3.18 | 3.48 | 3.48 | 10.13% | 80,143 |
| Oct 2, 2025 | 3.50 | 3.50 | 3.09 | 3.16 | 3.16 | -8.93% | 110,541 |
| Oct 1, 2025 | 3.72 | 3.93 | 3.40 | 3.47 | 3.47 | -6.72% | 74,378 |
| Sep 30, 2025 | 3.60 | 3.76 | 3.50 | 3.72 | 3.72 | 5.68% | 79,808 |
| Sep 29, 2025 | 4.18 | 4.25 | 3.52 | 3.52 | 3.52 | -15.18% | 197,548 |
| Sep 26, 2025 | 4.14 | 4.21 | 4.08 | 4.15 | 4.15 | 0.48% | 69,768 |