First Nordic Metals Corp. (TSXV:FNM)
Canada flag Canada · Delayed Price · Currency is CAD
0.3975
+0.0025 (0.63%)
Jul 22, 2025, 4:00 PM EDT

First Nordic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.390.390.390.39--7,000
Jul 23, 20250.400.410.380.39--1.89%575,595
Jul 22, 20250.390.400.380.40-0.63%837,500
Jul 21, 20250.380.400.370.40-6.76%625,200
Jul 18, 20250.380.380.370.37-1.37%145,500
Jul 17, 20250.380.380.370.37--0.68%196,500
Jul 16, 20250.360.380.360.37-2.08%221,600
Jul 15, 20250.380.380.360.36--2.70%269,000
Jul 14, 20250.370.380.360.37-4.23%414,600
Jul 11, 20250.370.380.350.36--1.39%634,400
Jul 10, 20250.360.370.330.36--12.20%2,486,700
Jul 9, 20250.410.420.400.41-1.23%505,000
Jul 8, 20250.420.430.410.41--3.57%277,400
Jul 7, 20250.420.430.410.42--152,400
Jul 4, 20250.410.430.410.42--179,700
Jul 3, 20250.420.430.390.42-1.20%483,900
Jul 2, 20250.410.420.390.42-6.41%627,800
Jun 30, 20250.380.420.380.39-4.00%926,500
Jun 27, 20250.380.380.370.38--100,700
Jun 26, 20250.380.380.370.38-4.17%161,300
Jun 25, 20250.380.380.360.36--2.70%189,600
Jun 24, 20250.370.380.350.37-3.50%244,300
Jun 23, 20250.360.370.360.36--0.69%216,600
Jun 20, 20250.370.380.360.36--2.04%466,000
Jun 19, 20250.380.380.370.37--2.00%119,700
Jun 18, 20250.390.400.370.38--3.23%1,304,100
Jun 17, 20250.400.400.390.39--1.90%439,000
Jun 16, 20250.410.410.400.40--2.47%141,400
Jun 13, 20250.390.410.390.41-2.53%387,000
Jun 12, 20250.400.400.390.40--112,700
Jun 11, 20250.410.410.390.40--1.86%322,400
Jun 10, 20250.390.420.390.40-1.90%297,000
Jun 9, 20250.400.400.390.40--1.25%126,100
Jun 6, 20250.390.410.390.40-1.27%163,100
Jun 5, 20250.400.430.390.40--3.66%428,400
Jun 4, 20250.390.420.390.41-1.23%489,600
Jun 3, 20250.410.410.390.41-0.62%594,800
Jun 2, 20250.420.430.400.40--4.17%643,700
May 30, 20250.430.430.420.42--2.33%332,400
May 29, 20250.430.440.430.43-1.78%169,300
May 28, 20250.410.430.410.42-1.81%97,100
May 27, 20250.420.420.410.42-2.47%82,400
May 26, 20250.400.420.400.41--4.14%54,000
May 23, 20250.400.430.400.42-5.62%281,900
May 22, 20250.420.420.400.40--1.84%300,400
May 21, 20250.430.430.410.41--4.12%130,400
May 20, 20250.420.440.410.43--2.30%314,600
May 16, 20250.420.450.420.44-2.96%38,900
May 15, 20250.410.430.410.42-4.32%218,300
May 14, 20250.430.430.410.41--3.57%211,600