First Nordic Metals Corp. (TSXV:FNM)
0.3975
+0.0025 (0.63%)
Jul 22, 2025, 4:00 PM EDT
First Nordic Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 7,000 |
Jul 23, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | - | -1.89% | 575,595 |
Jul 22, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | - | 0.63% | 837,500 |
Jul 21, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | - | 6.76% | 625,200 |
Jul 18, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | 1.37% | 145,500 |
Jul 17, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -0.68% | 196,500 |
Jul 16, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | - | 2.08% | 221,600 |
Jul 15, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -2.70% | 269,000 |
Jul 14, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | - | 4.23% | 414,600 |
Jul 11, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | - | -1.39% | 634,400 |
Jul 10, 2025 | 0.36 | 0.37 | 0.33 | 0.36 | - | -12.20% | 2,486,700 |
Jul 9, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | - | 1.23% | 505,000 |
Jul 8, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | - | -3.57% | 277,400 |
Jul 7, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | - | - | 152,400 |
Jul 4, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | - | - | 179,700 |
Jul 3, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | - | 1.20% | 483,900 |
Jul 2, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | - | 6.41% | 627,800 |
Jun 30, 2025 | 0.38 | 0.42 | 0.38 | 0.39 | - | 4.00% | 926,500 |
Jun 27, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | - | 100,700 |
Jun 26, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | 4.17% | 161,300 |
Jun 25, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -2.70% | 189,600 |
Jun 24, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | - | 3.50% | 244,300 |
Jun 23, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | -0.69% | 216,600 |
Jun 20, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | - | -2.04% | 466,000 |
Jun 19, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -2.00% | 119,700 |
Jun 18, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | - | -3.23% | 1,304,100 |
Jun 17, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -1.90% | 439,000 |
Jun 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.47% | 141,400 |
Jun 13, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 2.53% | 387,000 |
Jun 12, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 112,700 |
Jun 11, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | - | -1.86% | 322,400 |
Jun 10, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | - | 1.90% | 297,000 |
Jun 9, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | -1.25% | 126,100 |
Jun 6, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | - | 1.27% | 163,100 |
Jun 5, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | - | -3.66% | 428,400 |
Jun 4, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | - | 1.23% | 489,600 |
Jun 3, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | - | 0.62% | 594,800 |
Jun 2, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | - | -4.17% | 643,700 |
May 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -2.33% | 332,400 |
May 29, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | 1.78% | 169,300 |
May 28, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | - | 1.81% | 97,100 |
May 27, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | 2.47% | 82,400 |
May 26, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | - | -4.14% | 54,000 |
May 23, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | - | 5.62% | 281,900 |
May 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -1.84% | 300,400 |
May 21, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | - | -4.12% | 130,400 |
May 20, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | - | -2.30% | 314,600 |
May 16, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | - | 2.96% | 38,900 |
May 15, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | - | 4.32% | 218,300 |
May 14, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | - | -3.57% | 211,600 |