Skip to main content
First Lithium Minerals Corp. (CSE:FLM)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.005 (-3.85%)
Apr 27, 2026, 3:23 PM EST

First Lithium Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.110.130.110.130.13-3.85%30,010
Apr 24, 20260.130.130.130.130.13-9,000
Apr 23, 20260.110.130.110.130.13-43,530
Apr 22, 20260.110.130.110.130.13-169,500
Apr 21, 20260.110.130.110.130.1313.04%11,000
Apr 20, 20260.130.130.110.120.12-4.17%96,050
Apr 17, 20260.120.140.100.120.12-4.00%307,167
Apr 16, 20260.130.130.120.130.13-3.85%231,500
Apr 15, 20260.130.130.130.130.13-7.14%140,500
Apr 14, 20260.130.140.130.140.14-121,500
Apr 13, 20260.140.140.140.140.14-41,097
Apr 10, 20260.140.140.130.140.14-27,000
Apr 9, 20260.120.140.110.140.14-3.45%183,300
Apr 8, 20260.150.150.150.150.15-19,500
Apr 7, 20260.140.150.140.150.153.57%37,000
Apr 6, 20260.130.140.130.140.147.69%319,839
Apr 2, 20260.130.130.130.130.13-7.14%1,098
Apr 1, 20260.150.150.140.140.14-3.45%293,550
Mar 31, 20260.140.150.140.150.153.57%252,800
Mar 30, 20260.140.140.130.140.14-62,520
Mar 27, 20260.120.140.120.140.1416.67%66,279
Mar 26, 20260.130.140.120.120.12-14.29%124,000
Mar 25, 20260.140.140.140.140.147.69%22,621
Mar 24, 20260.140.140.130.130.13-7.14%241,500
Mar 23, 20260.130.140.130.140.147.69%220,500
Mar 20, 20260.130.130.130.130.138.33%214,834
Mar 19, 20260.120.150.120.120.12-7.69%160,000
Mar 18, 20260.150.150.130.130.13-7.14%194,000
Mar 17, 20260.120.150.120.140.14-6.67%196,000
Mar 16, 20260.140.150.130.150.157.14%198,641
Mar 13, 20260.120.150.120.140.1421.74%112,500
Mar 12, 20260.140.140.120.120.12-17.86%300,500
Mar 11, 20260.130.140.130.140.14-3.45%124,000
Mar 10, 20260.130.150.130.150.15-193,000
Mar 9, 20260.140.150.140.150.15-156,000
Mar 6, 20260.130.150.120.150.157.41%36,500
Mar 5, 20260.150.150.120.140.14-6.90%203,500
Mar 4, 20260.140.150.140.150.153.57%149,001
Mar 3, 20260.130.140.130.140.14-171,500
Mar 2, 20260.120.140.120.140.147.69%198,479
Feb 27, 20260.130.130.110.130.134.00%305,554
Feb 26, 20260.110.130.110.130.1313.64%623,000
Feb 25, 20260.100.110.100.110.11-60,500
Feb 24, 20260.110.110.100.110.11-12.00%70,565
Feb 23, 20260.130.130.100.130.1313.64%85,850
Feb 19, 20260.110.110.110.110.11-12.00%200,702
Feb 18, 20260.140.140.110.130.13-7.41%39,500
Feb 13, 20260.140.140.100.140.1412.50%8,909
Feb 11, 20260.130.130.110.120.12-82,000
Feb 10, 20260.120.120.120.120.12-50,000
Feb 9, 20260.120.130.120.120.12-11.11%25,155
Feb 6, 20260.110.140.100.140.148.00%62,525
Feb 5, 20260.130.130.130.130.13-3.85%1,000
Feb 4, 20260.110.130.100.130.134.00%124,710
Feb 3, 20260.120.140.110.130.138.70%453,400
Feb 2, 20260.120.120.100.120.12-4.17%120,500
Jan 30, 20260.100.120.100.120.1214.29%25,500
Jan 29, 20260.100.110.090.110.115.00%145,068
Jan 28, 20260.100.100.100.100.10-9.09%45,500
Jan 27, 20260.120.120.110.110.11-12.00%212,500
Jan 26, 20260.120.130.100.130.13-572,212
Jan 21, 20260.120.130.120.130.13-29,000
Jan 20, 20260.120.130.120.130.13-10,500
Jan 19, 20260.120.130.110.130.134.17%318,500
Jan 16, 20260.120.120.100.120.12-32,928
Jan 15, 20260.120.120.120.120.12-2,500
Jan 14, 20260.100.120.100.120.1220.00%388,666
Jan 13, 20260.100.100.090.100.1011.11%265,100
Jan 12, 20260.090.100.090.090.09-108,000
Jan 9, 20260.080.090.080.090.0920.00%11,000
Jan 8, 20260.080.090.080.080.08-46,000
Jan 7, 20260.090.100.080.080.08-25.00%39,000
Jan 6, 20260.090.100.090.100.10-29,500
Jan 5, 20260.100.100.100.100.10-50,600
Jan 2, 20260.140.140.080.100.10-23.08%41,000
Dec 31, 20250.080.130.080.130.1344.44%195,750
Dec 30, 20250.080.090.080.090.0928.57%141,572
Dec 29, 20250.050.070.050.070.0716.67%374,003
Dec 22, 20250.050.060.050.060.069.09%131,000
Dec 19, 20250.060.060.060.060.06-10,000
Dec 18, 20250.050.060.050.060.0610.00%27,000
Dec 17, 20250.050.050.050.050.05-66,000
Dec 16, 20250.060.070.050.050.05-331,000
Dec 15, 20250.050.050.050.050.05-1,000
Dec 10, 20250.050.050.050.050.0511.11%33,000
Dec 9, 20250.050.050.050.050.05-10.00%150,000
Dec 4, 20250.050.050.050.050.05-20,000
Dec 3, 20250.050.050.050.050.0511.11%10,375
Dec 2, 20250.060.060.050.050.05-18.18%139,000
Dec 1, 20250.060.060.060.060.06-8.33%5,000
Nov 28, 20250.060.060.060.060.06-1,001
Nov 27, 20250.060.060.060.060.0620.00%31,000
Nov 26, 20250.060.060.050.050.05-16.67%108,000
Nov 25, 20250.060.060.060.060.069.09%1,000
Nov 24, 20250.060.060.060.060.06-8.33%22,000
Nov 21, 20250.070.070.060.060.06-228,000
Nov 19, 20250.060.060.060.060.06-7.69%25,450
Nov 14, 20250.070.070.070.070.07-12,000
Nov 13, 20250.060.070.060.070.07-289,000
Nov 12, 20250.060.070.050.070.0718.18%25,000