First Nordic Metals Corp. (TSXV:FNM)
Canada
· Delayed Price · Currency is CAD 0.4750
+0.0050 (1.06%)
Mar 31, 2025, 4:00 PM EST
First Nordic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | - | 11.54% | 557,900 |
| Feb 11, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | - | -1.89% | 217,900 |
| Feb 10, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 6.00% | 657,600 |
| Feb 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 1.01% | 373,000 |
| Feb 6, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | - | 1.02% | 304,300 |
| Feb 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 229,400 |
| Feb 4, 2025 | 0.52 | 0.53 | 0.47 | 0.50 | - | -1.00% | 641,000 |
| Feb 3, 2025 | 0.45 | 0.54 | 0.45 | 0.50 | - | 3.09% | 593,500 |
| Jan 31, 2025 | 0.47 | 0.53 | 0.47 | 0.49 | - | 3.19% | 1,236,300 |
| Jan 30, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | - | 8.05% | 1,117,700 |
| Jan 29, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | -3.33% | 219,500 |
| Jan 28, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | - | 4.65% | 756,900 |
| Jan 27, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | - | 251,200 |
| Jan 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 3.61% | 334,500 |
| Jan 23, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | -2.35% | 126,300 |
| Jan 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | - | 289,800 |
| Jan 21, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 3.66% | 387,700 |
| Jan 20, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 200,400 |
| Jan 17, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | - | - | 383,500 |