First Nordic Metals Corp. (TSXV:FNM)
Canada · Delayed Price · Currency is CAD 1.780
-0.020 (-1.11%)
At close: Dec 19, 2025
First Nordic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 45,108 |
| Dec 18, 2025 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | 1.69% | 78,057 |
| Dec 17, 2025 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | 1.14% | 96,403 |
| Dec 16, 2025 | 1.78 | 1.86 | 1.75 | 1.75 | 1.75 | -2.78% | 148,635 |
| Dec 15, 2025 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | -1.10% | 183,377 |
| Dec 12, 2025 | 1.90 | 1.92 | 1.80 | 1.82 | 1.82 | -6.67% | 158,799 |
| Dec 11, 2025 | 2.07 | 2.07 | 1.84 | 1.95 | 1.95 | -2.50% | 190,283 |
| Dec 10, 2025 | 1.86 | 2.08 | 1.75 | 2.00 | 2.00 | 7.53% | 182,861 |
| Dec 9, 2025 | 1.80 | 1.90 | 1.80 | 1.86 | 1.86 | 3.33% | 97,388 |
| Dec 8, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -3.23% | 137,282 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.78 | 1.86 | 1.86 | -4.12% | 166,113 |
| Dec 4, 2025 | 1.94 | 2.00 | 1.90 | 1.94 | 1.94 | -1.02% | 102,640 |
| Dec 3, 2025 | 1.88 | 2.00 | 1.82 | 1.96 | 1.96 | 7.69% | 255,068 |
| Dec 2, 2025 | 1.80 | 1.82 | 1.72 | 1.82 | 1.82 | -1.09% | 172,950 |
| Dec 1, 2025 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | - | 110,910 |
| Nov 28, 2025 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | 4.55% | 186,066 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -3.30% | 28,139 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.78 | 1.82 | 1.82 | - | 163,475 |
| Nov 25, 2025 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -1.09% | 153,725 |
| Nov 24, 2025 | 1.83 | 1.88 | 1.82 | 1.84 | 1.84 | - | 119,817 |
| Nov 21, 2025 | 1.92 | 1.92 | 1.82 | 1.84 | 1.84 | -2.13% | 58,073 |
| Nov 20, 2025 | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | -1.05% | 155,349 |
| Nov 19, 2025 | 1.90 | 2.02 | 1.90 | 1.90 | 1.90 | - | 136,475 |
| Nov 18, 2025 | 1.92 | 1.92 | 1.84 | 1.90 | 1.90 | 1.06% | 124,276 |
| Nov 17, 2025 | 1.98 | 1.98 | 1.86 | 1.88 | 1.88 | 1.08% | 127,384 |
| Nov 14, 2025 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | - | 197,556 |
| Nov 13, 2025 | 1.90 | 2.00 | 1.84 | 1.86 | 1.86 | -2.11% | 234,255 |
| Nov 12, 2025 | 1.82 | 1.94 | 1.80 | 1.90 | 1.90 | 5.56% | 304,858 |
| Nov 11, 2025 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | - | 203,494 |
| Nov 10, 2025 | 1.72 | 1.86 | 1.72 | 1.80 | 1.80 | 4.65% | 325,161 |
| Nov 7, 2025 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 424,766 |
| Nov 6, 2025 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | - | 164,100 |
| Nov 5, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -2.33% | 309,792 |
| Nov 4, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 213,393 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | - | 148,498 |
| Oct 31, 2025 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | 2.35% | 218,715 |
| Oct 30, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 130,989 |
| Oct 29, 2025 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 248,756 |
| Oct 28, 2025 | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | 4.19% | 340,482 |
| Oct 27, 2025 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -7.22% | 169,850 |
| Oct 24, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 2.27% | 145,032 |
| Oct 23, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -2.22% | 144,608 |
| Oct 22, 2025 | 1.72 | 1.84 | 1.72 | 1.80 | 1.80 | - | 300,441 |
| Oct 21, 2025 | 1.94 | 1.94 | 1.76 | 1.80 | 1.80 | -4.26% | 178,795 |
| Oct 20, 2025 | 1.92 | 1.94 | 1.84 | 1.88 | 1.88 | -2.08% | 96,856 |
| Oct 17, 2025 | 1.98 | 2.00 | 1.88 | 1.92 | 1.92 | -4.00% | 304,769 |
| Oct 16, 2025 | 2.08 | 2.08 | 1.96 | 2.00 | 2.00 | - | 257,119 |
| Oct 15, 2025 | 2.16 | 2.16 | 1.96 | 2.00 | 2.00 | 2.04% | 514,658 |
| Oct 14, 2025 | 2.04 | 2.12 | 1.94 | 1.96 | 1.96 | -2.00% | 257,775 |
| Oct 10, 2025 | 2.00 | 2.08 | 1.96 | 2.00 | 2.00 | - | 243,852 |