First Nordic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.58	0.61	0.56	0.56	-	-1.75%	160,585
Feb 20, 2025	0.58	0.58	0.57	0.57	-	-	160,100
Feb 19, 2025	0.61	0.62	0.55	0.57	-	-6.56%	316,300
Feb 18, 2025	0.59	0.63	0.58	0.61	-	6.09%	777,400
Feb 14, 2025	0.57	0.58	0.54	0.58	-	0.88%	255,800
Feb 13, 2025	0.58	0.58	0.55	0.57	-	-1.72%	415,100
Feb 12, 2025	0.53	0.58	0.53	0.58	-	11.54%	557,900
Feb 11, 2025	0.53	0.53	0.51	0.52	-	-1.89%	217,900
Feb 10, 2025	0.50	0.53	0.50	0.53	-	6.00%	657,600
Feb 7, 2025	0.50	0.50	0.49	0.50	-	1.01%	373,000
Feb 6, 2025	0.48	0.50	0.47	0.50	-	1.02%	304,300
Feb 5, 2025	0.50	0.50	0.49	0.49	-	-1.01%	229,400
Feb 4, 2025	0.52	0.53	0.47	0.50	-	-1.00%	641,000
Feb 3, 2025	0.45	0.54	0.45	0.50	-	3.09%	593,500
Jan 31, 2025	0.47	0.53	0.47	0.49	-	3.19%	1,236,300
Jan 30, 2025	0.44	0.48	0.44	0.47	-	8.05%	1,117,700
Jan 29, 2025	0.44	0.45	0.43	0.44	-	-3.33%	219,500
Jan 28, 2025	0.43	0.45	0.42	0.45	-	4.65%	756,900
Jan 27, 2025	0.43	0.43	0.42	0.43	-	-	251,200
Jan 24, 2025	0.42	0.43	0.42	0.43	-	3.61%	334,500
Jan 23, 2025	0.42	0.42	0.41	0.42	-	-2.35%	126,300
Jan 22, 2025	0.42	0.43	0.42	0.43	-	-	289,800
Jan 21, 2025	0.41	0.43	0.41	0.43	-	3.66%	387,700
Jan 20, 2025	0.41	0.41	0.40	0.41	-	-	200,400
Jan 17, 2025	0.40	0.42	0.40	0.41	-	-	383,500
Jan 16, 2025	0.42	0.42	0.41	0.41	-	-2.38%	463,100
Jan 15, 2025	0.42	0.42	0.42	0.42	-	1.20%	173,700
Jan 14, 2025	0.41	0.42	0.41	0.42	-	1.22%	69,800
Jan 13, 2025	0.43	0.43	0.40	0.41	-	-2.38%	151,700
Jan 10, 2025	0.42	0.42	0.41	0.42	-	-	202,400
Jan 9, 2025	0.42	0.44	0.40	0.42	-	-	346,000
Jan 8, 2025	0.38	0.42	0.37	0.42	-	9.09%	613,800
Jan 7, 2025	0.37	0.39	0.37	0.39	-	2.67%	257,000
Jan 6, 2025	0.38	0.38	0.37	0.38	-	-1.32%	55,300
Jan 3, 2025	0.37	0.38	0.37	0.38	-	1.33%	360,200
Jan 2, 2025	0.37	0.38	0.37	0.38	-	-1.32%	589,200
Dec 31, 2024	0.36	0.38	0.36	0.38	-	5.56%	176,000
Dec 30, 2024	0.37	0.37	0.36	0.36	-	-4.00%	204,500
Dec 27, 2024	0.37	0.39	0.36	0.38	-	1.35%	285,200
Dec 24, 2024	0.36	0.37	0.36	0.37	-	2.78%	65,000
Dec 23, 2024	0.36	0.36	0.35	0.36	-	4.35%	181,300
Dec 20, 2024	0.35	0.36	0.35	0.35	-	-1.43%	181,800
Dec 19, 2024	0.35	0.37	0.35	0.35	-	-	175,500
Dec 18, 2024	0.36	0.37	0.34	0.35	-	-1.41%	376,100
Dec 17, 2024	0.36	0.36	0.35	0.36	-	-	70,500
Dec 16, 2024	0.37	0.37	0.34	0.36	-	-4.05%	82,100
Dec 13, 2024	0.36	0.37	0.35	0.37	-	5.71%	297,000
Dec 12, 2024	0.37	0.37	0.35	0.35	-	-4.11%	176,900
Dec 11, 2024	0.35	0.37	0.35	0.37	-	2.82%	366,200
Dec 10, 2024	0.32	0.37	0.31	0.36	-	12.70%	490,200
Dec 9, 2024	0.31	0.32	0.31	0.32	-	-1.56%	150,300
Dec 6, 2024	0.32	0.32	0.31	0.32	-	1.59%	67,400
Dec 5, 2024	0.32	0.32	0.31	0.32	-	-1.56%	102,600
Dec 4, 2024	0.30	0.33	0.30	0.32	-	3.23%	613,100
Dec 3, 2024	0.30	0.31	0.30	0.31	-	3.33%	456,400
Dec 2, 2024	0.31	0.31	0.30	0.30	-	-3.23%	264,700
Nov 29, 2024	0.32	0.33	0.31	0.31	-	-3.13%	469,500
Nov 28, 2024	0.31	0.33	0.31	0.32	-	4.92%	255,800
Nov 27, 2024	0.30	0.31	0.30	0.31	-	1.67%	201,500
Nov 26, 2024	0.32	0.33	0.30	0.30	-	-6.25%	941,400
Nov 25, 2024	0.30	0.32	0.30	0.32	-	3.23%	220,400
Nov 22, 2024	0.31	0.31	0.30	0.31	-	-1.59%	194,600
Nov 21, 2024	0.31	0.32	0.28	0.32	-	5.00%	536,500
Nov 20, 2024	0.31	0.31	0.30	0.30	-	-3.23%	133,600
Nov 19, 2024	0.31	0.31	0.30	0.31	-	-	212,600
Nov 18, 2024	0.32	0.32	0.31	0.31	-	-	148,500
Nov 15, 2024	0.32	0.32	0.30	0.31	-	-	224,500
Nov 14, 2024	0.31	0.32	0.31	0.31	-	-1.59%	222,900
Nov 13, 2024	0.29	0.33	0.29	0.32	-	8.62%	329,500
Nov 12, 2024	0.30	0.31	0.28	0.29	-	-4.92%	189,400
Nov 11, 2024	0.33	0.33	0.29	0.31	-	-4.69%	306,600
Nov 8, 2024	0.32	0.33	0.31	0.32	-	3.23%	124,300
Nov 7, 2024	0.31	0.31	0.31	0.31	-	-	92,600
Nov 6, 2024	0.30	0.32	0.29	0.31	-	-1.59%	314,300
Nov 5, 2024	0.32	0.32	0.31	0.32	-	-	77,500
Nov 4, 2024	0.33	0.33	0.32	0.32	-	-4.55%	243,200
Nov 1, 2024	0.33	0.34	0.33	0.33	-	-	205,000
Oct 31, 2024	0.34	0.36	0.32	0.33	-	-9.59%	988,900
Oct 30, 2024	0.37	0.38	0.36	0.37	-	-2.67%	80,700
Oct 29, 2024	0.35	0.38	0.35	0.38	-	5.63%	623,200
Oct 28, 2024	0.35	0.36	0.34	0.36	-	1.43%	1,001,200
Oct 25, 2024	0.35	0.35	0.34	0.35	-	-	226,200
Oct 24, 2024	0.35	0.37	0.34	0.35	-	1.45%	86,900
Oct 23, 2024	0.36	0.37	0.35	0.35	-	-5.48%	211,100
Oct 22, 2024	0.36	0.37	0.36	0.37	-	2.82%	196,200
Oct 21, 2024	0.35	0.37	0.35	0.36	-	-2.74%	504,900
Oct 18, 2024	0.36	0.37	0.34	0.37	-	1.39%	290,600
Oct 17, 2024	0.36	0.36	0.35	0.36	-	1.41%	145,100
Oct 16, 2024	0.35	0.36	0.34	0.36	-	2.90%	122,200
Oct 15, 2024	0.35	0.35	0.34	0.35	-	-4.17%	149,300
Oct 11, 2024	0.35	0.36	0.33	0.36	-	2.86%	257,700
Oct 10, 2024	0.35	0.36	0.34	0.35	-	2.94%	97,300
Oct 9, 2024	0.36	0.36	0.34	0.34	-	-4.23%	44,100
Oct 8, 2024	0.33	0.36	0.33	0.36	-	9.23%	192,800
Oct 7, 2024	0.34	0.34	0.33	0.33	-	-5.80%	113,800
Oct 4, 2024	0.34	0.35	0.33	0.35	-	1.47%	274,700
Oct 3, 2024	0.36	0.36	0.34	0.34	-	-2.86%	327,900
Oct 2, 2024	0.37	0.37	0.35	0.35	-	-4.11%	65,400
Oct 1, 2024	0.36	0.37	0.36	0.37	-	-1.35%	159,500
Sep 30, 2024	0.37	0.37	0.36	0.37	-	-	152,000