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