First Nordic Metals Corp. (TSXV:FNM)
Canada · Delayed Price · Currency is CAD 0.3600
0.00 (0.00%)
Aug 12, 2025, 4:00 PM EDT
First Nordic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 215,000 |
| Aug 12, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | - | 442,600 |
| Aug 11, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | 1.41% | 185,800 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | - | - | 171,500 |
| Aug 7, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -1.39% | 512,400 |
| Aug 6, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | - | -2.70% | 411,000 |
| Aug 5, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | - | 393,000 |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 367,000 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | 1.37% | 661,800 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.35% | 101,100 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | - | -3.90% | 459,100 |
| Jul 28, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | - | 1.32% | 512,300 |
| Jul 25, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -1.30% | 379,700 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | -1.28% | 111,700 |
| Jul 23, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | - | -1.89% | 335,000 |
| 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 |