First Nordic Metals Corp. (TSXV:FNM)
0.4500
0.00 (0.00%)
Oct 22, 2025, 3:45 PM EDT
First Nordic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 578,435 |
| Oct 22, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | - | 1,201,800 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -4.26% | 715,200 |
| Oct 20, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 387,424 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 1,219,100 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | - | 1,028,500 |
| Oct 15, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | 2.04% | 2,058,632 |
| Oct 14, 2025 | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | -2.00% | 1,031,100 |
| Oct 10, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | - | 975,409 |
| Oct 9, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -7.41% | 1,153,100 |
| Oct 8, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 1,859,901 |
| Oct 7, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 531,105 |
| Oct 6, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 1.92% | 1,104,108 |
| Oct 3, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | 1.96% | 834,221 |
| Oct 2, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | - | 1,586,127 |
| Oct 1, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 836,800 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 953,010 |
| Sep 29, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 4.08% | 780,048 |
| Sep 26, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 3.16% | 1,171,300 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 367,500 |
| Sep 24, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | - | 1,257,000 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,693,800 |
| Sep 22, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 2.20% | 1,451,337 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 502,900 |
| Sep 18, 2025 | 0.42 | 0.47 | 0.41 | 0.46 | 0.46 | 12.35% | 2,701,819 |
| Sep 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 872,400 |
| Sep 16, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 2,072,102 |