Skip to main content
First Nordic Metals Corp. (TSXV: FNM)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
0.00 (0.00%)
Dec 20, 2024, 9:51 AM EST

First Nordic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.350.360.350.35--1.43%181,800
Dec 19, 20240.350.370.350.35--175,500
Dec 18, 20240.360.370.340.35--1.41%376,100
Dec 17, 20240.360.360.350.36--70,500
Dec 16, 20240.370.370.340.36--4.05%82,100
Dec 13, 20240.360.370.350.37-5.71%297,000
Dec 12, 20240.370.370.350.35--4.11%176,900
Dec 11, 20240.350.370.350.37-2.82%366,200
Dec 10, 20240.320.370.310.36-12.70%490,200
Dec 9, 20240.310.320.310.32--1.56%150,300
Dec 6, 20240.320.320.310.32-1.59%67,400
Dec 5, 20240.320.320.310.32--1.56%102,600
Dec 4, 20240.300.330.300.32-3.23%613,100
Dec 3, 20240.300.310.300.31-3.33%456,400
Dec 2, 20240.310.310.300.30--3.23%264,700
Nov 29, 20240.320.330.310.31--3.13%469,500
Nov 28, 20240.310.330.310.32-4.92%255,800
Nov 27, 20240.300.310.300.31-1.67%201,500
Nov 26, 20240.320.330.300.30--6.25%941,400
Nov 25, 20240.300.320.300.32-3.23%220,400
Nov 22, 20240.310.310.300.31--1.59%194,600
Nov 21, 20240.310.320.280.32-5.00%536,500
Nov 20, 20240.310.310.300.30--3.23%133,600
Nov 19, 20240.310.310.300.31--212,600
Nov 18, 20240.320.320.310.31--148,500
Nov 15, 20240.320.320.300.31--224,500
Nov 14, 20240.310.320.310.31--1.59%222,900
Nov 13, 20240.290.330.290.32-8.62%329,500
Nov 12, 20240.300.310.280.29--4.92%189,400
Nov 11, 20240.330.330.290.31--4.69%306,600
Nov 8, 20240.320.330.310.32-3.23%124,300
Nov 7, 20240.310.310.310.31--92,600
Nov 6, 20240.300.320.290.31--1.59%314,300
Nov 5, 20240.320.320.310.32--77,500
Nov 4, 20240.330.330.320.32--4.55%243,200
Nov 1, 20240.330.340.330.33--205,000
Oct 31, 20240.340.360.320.33--9.59%988,900
Oct 30, 20240.370.380.360.37--2.67%80,700
Oct 29, 20240.350.380.350.38-5.63%623,200
Oct 28, 20240.350.360.340.36-1.43%1,001,200
Oct 25, 20240.350.350.340.35--226,200
Oct 24, 20240.350.370.340.35-1.45%86,900
Oct 23, 20240.360.370.350.35--5.48%211,100
Oct 22, 20240.360.370.360.37-2.82%196,200
Oct 21, 20240.350.370.350.36--2.74%504,900
Oct 18, 20240.360.370.340.37-1.39%290,600
Oct 17, 20240.360.360.350.36-1.41%145,100
Oct 16, 20240.350.360.340.36-2.90%122,200
Oct 15, 20240.350.350.340.35--4.17%149,300
Oct 11, 20240.350.360.330.36-2.86%257,700
Oct 10, 20240.350.360.340.35-2.94%97,300
Oct 9, 20240.360.360.340.34--4.23%44,100
Oct 8, 20240.330.360.330.36-9.23%192,800
Oct 7, 20240.340.340.330.33--5.80%113,800
Oct 4, 20240.340.350.330.35-1.47%274,700
Oct 3, 20240.360.360.340.34--2.86%327,900
Oct 2, 20240.370.370.350.35--4.11%65,400
Oct 1, 20240.360.370.360.37--1.35%159,500
Sep 30, 20240.370.370.360.37--152,000
Sep 27, 20240.360.370.340.37-2.78%169,300
Sep 26, 20240.360.360.350.36-1.41%494,100
Sep 25, 20240.340.360.330.36-1.43%140,600
Sep 24, 20240.350.350.340.35-1.45%127,100
Sep 23, 20240.350.360.340.35--4.17%304,700
Sep 20, 20240.360.360.350.36--169,400
Sep 19, 20240.350.360.340.36-1.41%138,700
Sep 18, 20240.360.360.350.36--1.39%65,000
Sep 17, 20240.370.370.350.36--1.37%85,300
Sep 16, 20240.360.370.360.37-2.82%125,800
Sep 13, 20240.360.370.350.36--142,400
Sep 12, 20240.340.360.340.36-4.41%228,200
Sep 11, 20240.350.350.330.34--2.86%182,100
Sep 10, 20240.370.370.330.35--5.41%312,900
Sep 9, 20240.370.370.350.37-1.37%163,100
Sep 6, 20240.360.380.350.37--305,600
Sep 5, 20240.360.370.360.37-2.82%189,800
Sep 4, 20240.350.360.350.36-1.43%120,500
Sep 3, 20240.360.360.340.35--2.78%194,000
Aug 30, 20240.340.360.340.36-5.88%276,500
Aug 29, 20240.320.340.320.34-3.03%305,200
Aug 28, 20240.340.340.320.33--1.49%219,800
Aug 27, 20240.340.340.330.34-1.52%155,000
Aug 26, 20240.350.350.330.33--5.71%88,800
Aug 23, 20240.350.350.340.35-2.94%388,000
Aug 22, 20240.350.350.320.34--4.23%89,000
Aug 21, 20240.350.360.350.36--114,900
Aug 20, 20240.360.360.350.36--472,600
Aug 19, 20240.360.380.350.36--448,100
Aug 16, 20240.330.360.330.36-7.58%363,500
Aug 15, 20240.330.330.320.33-1.54%178,600
Aug 14, 20240.320.330.310.33-1.56%145,400
Aug 13, 20240.320.330.310.32-3.23%138,000
Aug 12, 20240.320.320.310.31--283,100
Aug 9, 20240.330.330.310.31--8.82%282,800
Aug 8, 20240.320.340.310.34-6.25%266,500
Aug 7, 20240.340.340.310.32--4.48%466,400
Aug 6, 20240.350.360.330.34--4.29%731,400
Aug 2, 20240.360.360.350.35--2.78%311,900
Aug 1, 20240.360.370.350.36-1.41%394,100
Jul 31, 20240.350.370.350.36--1.39%210,200