First Nordic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.53	0.53	0.50	0.51	0.51	2.00%	836,774
Sep 30, 2025	0.52	0.52	0.49	0.50	0.50	-1.96%	953,000
Sep 29, 2025	0.51	0.52	0.50	0.51	0.51	4.08%	780,000
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%	1,451,300
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%	2,701,800
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%	2,072,100
Sep 15, 2025	0.48	0.48	0.39	0.40	0.40	-13.51%	4,547,500
Sep 12, 2025	0.47	0.48	0.43	0.46	0.46	5.11%	2,113,400
Sep 11, 2025	0.45	0.45	0.43	0.44	0.44	1.15%	349,700
Sep 10, 2025	0.43	0.45	0.43	0.44	0.44	2.96%	703,500
Sep 9, 2025	0.42	0.43	0.42	0.42	0.42	3.05%	844,000
Sep 8, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	801,400
Sep 5, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	490,900
Sep 4, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	286,100
Sep 3, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	353,800
Sep 2, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	333,900
Aug 29, 2025	0.37	0.39	0.36	0.38	0.38	7.04%	570,700
Aug 28, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	486,700
Aug 27, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	540,100
Aug 26, 2025	0.36	0.36	0.36	0.36	0.36	-	213,300
Aug 25, 2025	0.39	0.39	0.35	0.36	0.36	-5.33%	716,300
Aug 22, 2025	0.38	0.39	0.37	0.38	0.38	1.35%	677,700
Aug 21, 2025	0.36	0.38	0.36	0.37	0.37	8.82%	974,700
Aug 20, 2025	0.36	0.36	0.33	0.34	0.34	5.43%	120,400
Aug 19, 2025	0.35	0.35	0.32	0.32	0.32	-3.73%	163,400
Aug 18, 2025	0.33	0.35	0.33	0.34	0.34	-1.47%	319,900
Aug 15, 2025	0.34	0.35	0.34	0.34	0.34	-	771,100
Aug 14, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	675,200
Aug 13, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	595,200
Aug 12, 2025	0.37	0.37	0.35	0.36	0.36	-	442,600
Aug 11, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	185,800
Aug 8, 2025	0.36	0.37	0.35	0.36	0.36	-	171,500
Aug 7, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	512,400
Aug 6, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	411,000
Aug 5, 2025	0.39	0.39	0.37	0.37	0.37	-	393,000
Aug 1, 2025	0.37	0.37	0.37	0.37	0.37	-	367,000
Jul 31, 2025	0.37	0.37	0.35	0.37	0.37	1.37%	661,800
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	101,100
Jul 29, 2025	0.39	0.39	0.36	0.37	0.37	-3.90%	459,100
Jul 28, 2025	0.39	0.39	0.37	0.39	0.39	1.32%	512,300
Jul 25, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	379,700
Jul 24, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	111,700
Jul 23, 2025	0.40	0.41	0.38	0.39	0.39	-1.89%	335,000
Jul 22, 2025	0.39	0.40	0.38	0.40	0.40	0.63%	837,500