First Nordic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.49	0.50	0.48	0.49	0.49	-1.02%	410,560
Dec 3, 2025	0.47	0.50	0.46	0.49	0.49	7.69%	1,020,272
Dec 2, 2025	0.45	0.46	0.43	0.46	0.46	-1.09%	691,802
Dec 1, 2025	0.47	0.47	0.46	0.46	0.46	-	443,642
Nov 28, 2025	0.46	0.47	0.45	0.46	0.46	4.55%	744,267
Nov 27, 2025	0.45	0.45	0.44	0.44	0.44	-3.30%	112,556
Nov 26, 2025	0.46	0.46	0.45	0.46	0.46	-	653,901
Nov 25, 2025	0.48	0.48	0.46	0.46	0.46	-1.09%	614,900
Nov 24, 2025	0.46	0.47	0.46	0.46	0.46	-	479,270
Nov 21, 2025	0.48	0.48	0.46	0.46	0.46	-2.13%	232,295
Nov 20, 2025	0.49	0.49	0.47	0.47	0.47	-1.05%	621,397
Nov 19, 2025	0.48	0.51	0.48	0.48	0.48	-	545,900
Nov 18, 2025	0.48	0.48	0.46	0.48	0.48	1.06%	497,105
Nov 17, 2025	0.50	0.50	0.47	0.47	0.47	1.08%	509,539
Nov 14, 2025	0.47	0.47	0.45	0.47	0.47	-	790,224
Nov 13, 2025	0.48	0.50	0.46	0.47	0.47	-2.11%	937,023
Nov 12, 2025	0.46	0.49	0.45	0.48	0.48	5.56%	1,219,432
Nov 11, 2025	0.45	0.46	0.45	0.45	0.45	-	813,976
Nov 10, 2025	0.43	0.47	0.43	0.45	0.45	4.65%	1,300,645
Nov 7, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	1,699,066
Nov 6, 2025	0.43	0.44	0.42	0.42	0.42	-	656,400
Nov 5, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	1,239,171
Nov 4, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	853,575
Nov 3, 2025	0.45	0.45	0.43	0.44	0.44	-	593,993
Oct 31, 2025	0.44	0.45	0.43	0.44	0.44	2.35%	874,860
Oct 30, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	523,959
Oct 29, 2025	0.44	0.44	0.42	0.43	0.43	-1.15%	995,024
Oct 28, 2025	0.44	0.44	0.42	0.44	0.44	4.19%	1,361,930
Oct 27, 2025	0.45	0.45	0.42	0.42	0.42	-7.22%	679,401
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	580,128
Oct 23, 2025	0.47	0.47	0.44	0.44	0.44	-2.22%	578,435
Oct 22, 2025	0.43	0.46	0.43	0.45	0.45	-	1,201,766
Oct 21, 2025	0.49	0.49	0.44	0.45	0.45	-4.26%	715,182
Oct 20, 2025	0.48	0.49	0.46	0.47	0.47	-2.08%	387,424
Oct 17, 2025	0.50	0.50	0.47	0.48	0.48	-4.00%	1,219,078
Oct 16, 2025	0.52	0.52	0.49	0.50	0.50	-	1,028,479
Oct 15, 2025	0.54	0.54	0.49	0.50	0.50	2.04%	2,058,632
Oct 14, 2025	0.51	0.53	0.49	0.49	0.49	-2.00%	1,031,100
Oct 10, 2025	0.50	0.52	0.49	0.50	0.50	-	975,409
Oct 9, 2025	0.53	0.53	0.50	0.50	0.50	-7.41%	1,153,084
Oct 8, 2025	0.54	0.55	0.53	0.54	0.54	-	1,859,901
Oct 7, 2025	0.54	0.54	0.51	0.54	0.54	1.89%	531,105
Oct 6, 2025	0.53	0.56	0.53	0.53	0.53	1.92%	1,104,108
Oct 3, 2025	0.54	0.54	0.52	0.52	0.52	1.96%	834,221
Oct 2, 2025	0.53	0.53	0.49	0.51	0.51	-	1,586,127
Oct 1, 2025	0.53	0.53	0.50	0.51	0.51	2.00%	836,774
Sep 30, 2025	0.52	0.52	0.49	0.50	0.50	-1.96%	953,010
Sep 29, 2025	0.51	0.52	0.50	0.51	0.51	4.08%	780,048
Sep 26, 2025	0.48	0.50	0.47	0.49	0.49	3.16%	1,171,288
Sep 25, 2025	0.48	0.48	0.46	0.48	0.48	-	367,465