First Nordic Metals Corp. (TSXV:FNM)
Canada
· Delayed Price · Currency is CAD 0.4300
-0.0050 (-1.15%)
Apr 25, 2025, 4:00 PM EDT
First Nordic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | -1.15% | 224,200 |
| Apr 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 2.35% | 42,000 |
| Apr 23, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | - | -2.30% | 90,200 |
| Apr 22, 2025 | 0.44 | 0.47 | 0.43 | 0.44 | - | -1.14% | 378,600 |
| Apr 21, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | - | -6.38% | 380,700 |
| Apr 17, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | -1.05% | 152,500 |
| Apr 16, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | - | 5.56% | 512,800 |
| Apr 15, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.12% | 42,500 |
| Apr 14, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | - | -3.26% | 110,000 |
| Apr 11, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | - | - | 363,100 |
| Apr 10, 2025 | 0.43 | 0.47 | 0.42 | 0.46 | - | 9.52% | 519,400 |
| Apr 9, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | - | 1.20% | 196,100 |
| Apr 8, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | - | -1.19% | 387,500 |
| Apr 7, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | - | 1.20% | 342,200 |
| Apr 4, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | - | -4.60% | 381,100 |
| Apr 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -5.43% | 128,500 |
| Apr 2, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | - | 2.22% | 311,200 |
| Apr 1, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | - | -5.26% | 315,500 |
| Mar 31, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | - | 1.06% | 302,400 |
| Mar 28, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | - | -3.09% | 315,800 |
| Mar 27, 2025 | 0.48 | 0.51 | 0.46 | 0.49 | - | 3.74% | 715,200 |
| Mar 26, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | -0.53% | 125,000 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -6.00% | 777,300 |
| Mar 24, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | - | - | 310,400 |
| Mar 21, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -5.66% | 181,800 |
| Mar 20, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | - | -1.85% | 399,400 |
| Mar 19, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | - | 3.85% | 412,700 |
| Mar 18, 2025 | 0.50 | 0.52 | 0.48 | 0.52 | - | 5.05% | 195,000 |
| Mar 17, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | - | 230,300 |
| Mar 14, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | - | 249,500 |
| Mar 13, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | - | 1.02% | 181,200 |
| Mar 12, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | - | - | 285,900 |
| Mar 11, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | - | 2.08% | 181,000 |
| Mar 10, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | - | -5.88% | 195,900 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.47 | 0.51 | - | 2.00% | 315,000 |
| Mar 6, 2025 | 0.53 | 0.53 | 0.47 | 0.50 | - | -5.66% | 277,500 |
| Mar 5, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | - | -1.85% | 313,700 |
| Mar 4, 2025 | 0.52 | 0.54 | 0.47 | 0.54 | - | 1.89% | 468,500 |
| Mar 3, 2025 | 0.54 | 0.57 | 0.53 | 0.53 | - | -3.64% | 179,100 |
| Feb 28, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | - | 1.85% | 275,500 |
| Feb 27, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | - | -1.82% | 199,400 |
| Feb 26, 2025 | 0.54 | 0.55 | 0.51 | 0.55 | - | 0.92% | 254,400 |
| Feb 25, 2025 | 0.58 | 0.58 | 0.52 | 0.55 | - | -4.39% | 516,400 |
| Feb 24, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | - | -3.39% | 360,500 |
| Feb 21, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | - | 3.51% | 338,500 |
| 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 |