First Nordic Metals Corp. (STO:FNMC.SDB)
Sweden
· Delayed Price · Currency is SEK 3.000
-0.130 (-4.15%)
Dec 4, 2025, 4:14 PM CET
First Nordic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.13 | 3.19 | 3.00 | 3.10 | 3.10 | -0.96% | 111,181 |
| Dec 3, 2025 | 3.04 | 3.13 | 2.96 | 3.13 | 3.13 | 2.96% | 78,807 |
| Dec 2, 2025 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | -1.94% | 36,864 |
| Dec 1, 2025 | 3.10 | 3.19 | 3.00 | 3.10 | 3.10 | - | 31,964 |
| Nov 28, 2025 | 3.12 | 3.22 | 2.89 | 3.10 | 3.10 | -0.64% | 113,539 |
| Nov 27, 2025 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | 4.00% | 27,610 |
| Nov 26, 2025 | 3.02 | 3.11 | 3.00 | 3.00 | 3.00 | -0.66% | 17,240 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -2.58% | 11,931 |
| Nov 24, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | - | 12,895 |
| Nov 21, 2025 | 3.10 | 3.12 | 3.00 | 3.10 | 3.10 | -2.82% | 22,686 |
| Nov 20, 2025 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | 0.95% | 18,052 |
| Nov 19, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 23,389 |
| Nov 18, 2025 | 3.12 | 3.22 | 3.10 | 3.10 | 3.10 | -0.96% | 11,539 |
| Nov 17, 2025 | 3.04 | 3.20 | 3.04 | 3.13 | 3.13 | 3.99% | 32,181 |
| Nov 14, 2025 | 3.10 | 3.16 | 2.95 | 3.01 | 3.01 | -4.75% | 43,452 |
| Nov 13, 2025 | 3.02 | 3.32 | 3.02 | 3.16 | 3.16 | 1.28% | 22,876 |
| Nov 12, 2025 | 3.04 | 3.20 | 3.00 | 3.12 | 3.12 | 2.63% | 21,754 |
| Nov 11, 2025 | 2.96 | 3.08 | 2.90 | 3.04 | 3.04 | 1.67% | 56,862 |
| Nov 10, 2025 | 3.03 | 3.08 | 2.90 | 2.99 | 2.99 | -3.55% | 55,457 |
| Nov 7, 2025 | 3.12 | 3.32 | 3.00 | 3.10 | 3.10 | - | 61,816 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -0.64% | 35,864 |
| Nov 5, 2025 | 2.91 | 3.29 | 2.91 | 3.12 | 3.12 | 7.59% | 59,272 |
| Nov 4, 2025 | 2.79 | 3.00 | 2.65 | 2.90 | 2.90 | 3.57% | 74,760 |
| Nov 3, 2025 | 2.89 | 3.00 | 2.68 | 2.80 | 2.80 | -3.11% | 75,483 |
| Oct 31, 2025 | 2.98 | 3.00 | 2.81 | 2.89 | 2.89 | -2.03% | 14,361 |
| Oct 30, 2025 | 3.02 | 3.02 | 2.70 | 2.95 | 2.95 | -1.67% | 64,122 |
| Oct 29, 2025 | 3.05 | 3.12 | 2.97 | 3.00 | 3.00 | 3.45% | 64,757 |
| Oct 28, 2025 | 2.89 | 2.90 | 2.71 | 2.90 | 2.90 | 2.11% | 51,769 |
| Oct 27, 2025 | 3.12 | 3.12 | 2.75 | 2.84 | 2.84 | -8.39% | 102,715 |
| Oct 24, 2025 | 3.10 | 3.11 | 3.03 | 3.10 | 3.10 | -0.32% | 16,761 |
| Oct 23, 2025 | 3.11 | 3.11 | 3.02 | 3.11 | 3.11 | 3.32% | 22,908 |
| Oct 22, 2025 | 3.09 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 47,669 |
| Oct 21, 2025 | 3.39 | 3.39 | 3.00 | 3.12 | 3.12 | -7.14% | 44,003 |
| Oct 20, 2025 | 3.38 | 3.40 | 3.27 | 3.36 | 3.36 | -0.59% | 4,705 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.27 | 3.38 | 3.38 | - | 12,815 |
| Oct 16, 2025 | 3.42 | 3.42 | 3.27 | 3.38 | 3.38 | -1.17% | 34,853 |
| Oct 15, 2025 | 3.49 | 3.64 | 3.42 | 3.42 | 3.42 | -2.01% | 52,247 |
| Oct 14, 2025 | 3.59 | 3.59 | 3.35 | 3.49 | 3.49 | -2.51% | 100,187 |
| Oct 13, 2025 | 3.58 | 3.64 | 3.36 | 3.58 | 3.58 | - | 45,864 |
| Oct 10, 2025 | 3.76 | 3.79 | 3.52 | 3.58 | 3.58 | -4.28% | 59,475 |
| Oct 9, 2025 | 3.68 | 3.89 | 3.68 | 3.74 | 3.74 | 2.47% | 56,609 |
| Oct 8, 2025 | 3.55 | 3.75 | 3.55 | 3.65 | 3.65 | 3.11% | 53,577 |
| Oct 7, 2025 | 3.55 | 3.56 | 3.40 | 3.54 | 3.54 | - | 44,423 |
| Oct 6, 2025 | 3.50 | 3.55 | 3.21 | 3.54 | 3.54 | 1.72% | 121,003 |
| Oct 3, 2025 | 3.20 | 3.49 | 3.18 | 3.48 | 3.48 | 10.13% | 80,143 |
| Oct 2, 2025 | 3.50 | 3.50 | 3.09 | 3.16 | 3.16 | -8.93% | 110,541 |
| Oct 1, 2025 | 3.72 | 3.93 | 3.40 | 3.47 | 3.47 | -6.72% | 74,378 |
| Sep 30, 2025 | 3.60 | 3.76 | 3.50 | 3.72 | 3.72 | 5.68% | 79,808 |
| Sep 29, 2025 | 4.18 | 4.25 | 3.52 | 3.52 | 3.52 | -15.18% | 197,548 |
| Sep 26, 2025 | 4.14 | 4.21 | 4.08 | 4.15 | 4.15 | 0.48% | 69,768 |
| Sep 25, 2025 | 4.35 | 4.48 | 4.04 | 4.13 | 4.13 | -3.95% | 136,161 |
| Sep 24, 2025 | 4.26 | 4.49 | 4.24 | 4.30 | 4.30 | 1.65% | 103,203 |
| Sep 23, 2025 | 4.08 | 4.43 | 4.08 | 4.23 | 4.23 | 3.93% | 188,068 |
| Sep 22, 2025 | 3.63 | 4.48 | 3.63 | 4.07 | 4.07 | 12.12% | 283,854 |
| Sep 19, 2025 | 3.20 | 3.69 | 3.20 | 3.63 | 3.63 | 16.72% | 329,577 |
| Sep 18, 2025 | 2.85 | 3.11 | 2.80 | 3.11 | 3.11 | 9.12% | 52,345 |
| Sep 17, 2025 | 2.92 | 3.01 | 2.85 | 2.85 | 2.85 | -4.68% | 70,084 |
| Sep 16, 2025 | 3.20 | 3.20 | 2.80 | 2.99 | 2.99 | -6.56% | 107,218 |
| Sep 15, 2025 | 3.53 | 4.50 | 3.20 | 3.20 | 3.20 | -9.35% | 72,833 |
| Sep 12, 2025 | 3.12 | 3.53 | 3.10 | 3.53 | 3.53 | 13.87% | 77,835 |
| Sep 11, 2025 | 3.30 | 3.43 | 3.05 | 3.10 | 3.10 | -6.06% | 79,755 |
| Sep 10, 2025 | 3.29 | 3.48 | 3.15 | 3.30 | 3.30 | - | 48,062 |
| Sep 9, 2025 | 2.91 | 4.00 | 2.91 | 3.30 | 3.30 | 13.79% | 283,409 |
| Sep 8, 2025 | 2.95 | 3.00 | 2.90 | 2.90 | 2.90 | -1.69% | 33,707 |
| Sep 5, 2025 | 2.74 | 3.20 | 2.74 | 2.95 | 2.95 | 7.27% | 75,570 |
| Sep 4, 2025 | 2.65 | 2.75 | 2.65 | 2.75 | 2.75 | 3.77% | 12,763 |
| Sep 3, 2025 | 2.76 | 2.76 | 2.55 | 2.65 | 2.65 | -3.99% | 99,866 |
| Sep 2, 2025 | 2.66 | 2.76 | 2.66 | 2.76 | 2.76 | 3.76% | 4,069 |
| Sep 1, 2025 | 2.84 | 2.84 | 2.66 | 2.66 | 2.66 | -6.67% | 35,132 |
| Aug 29, 2025 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 13,638 |
| Aug 28, 2025 | 2.86 | 2.93 | 2.82 | 2.90 | 2.90 | 2.84% | 27,377 |
| Aug 27, 2025 | 2.82 | 2.93 | 2.80 | 2.82 | 2.82 | 3.68% | 17,451 |
| Aug 26, 2025 | 2.75 | 2.80 | 2.65 | 2.72 | 2.72 | -0.73% | 10,886 |
| Aug 25, 2025 | 2.80 | 2.85 | 2.74 | 2.74 | 2.74 | -2.14% | 12,176 |
| Aug 22, 2025 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -3.11% | 25,028 |
| Aug 21, 2025 | 2.61 | 3.58 | 2.61 | 2.89 | 2.89 | 9.89% | 80,339 |
| Aug 20, 2025 | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | -2.59% | 8,762 |
| Aug 19, 2025 | 2.75 | 2.75 | 2.66 | 2.70 | 2.70 | - | 2,768 |
| Aug 18, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | 2.70 | - | 6,322 |
| Aug 15, 2025 | 2.61 | 2.70 | 2.60 | 2.70 | 2.70 | 3.45% | 18,250 |
| Aug 14, 2025 | 2.69 | 2.69 | 2.60 | 2.61 | 2.61 | - | 8,972 |
| Aug 13, 2025 | 2.60 | 2.69 | 2.60 | 2.61 | 2.61 | -1.88% | 10,454 |
| Aug 12, 2025 | 2.60 | 2.69 | 2.60 | 2.66 | 2.66 | 1.14% | 6,066 |
| Aug 11, 2025 | 2.62 | 2.70 | 2.60 | 2.63 | 2.63 | 0.38% | 7,171 |
| Aug 8, 2025 | 2.66 | 2.70 | 2.60 | 2.62 | 2.62 | -2.96% | 36,703 |
| Aug 7, 2025 | 2.71 | 2.71 | 2.61 | 2.70 | 2.70 | - | 30,519 |
| Aug 6, 2025 | 2.70 | 2.79 | 2.70 | 2.70 | 2.70 | -2.88% | 7,744 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.72 | 2.78 | 2.78 | 0.72% | 7,356 |
| Aug 4, 2025 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | -1.43% | 24,350 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 0.72% | 1,902 |
| Jul 31, 2025 | 2.80 | 2.80 | 2.70 | 2.78 | 2.78 | 2.96% | 12,566 |
| Jul 30, 2025 | 2.73 | 2.80 | 2.70 | 2.70 | 2.70 | -2.17% | 12,676 |
| Jul 29, 2025 | 2.86 | 2.86 | 2.73 | 2.76 | 2.76 | 0.36% | 53,948 |
| Jul 28, 2025 | 2.70 | 2.75 | 2.60 | 2.75 | 2.75 | 1.85% | 92,893 |
| Jul 25, 2025 | 2.70 | 2.75 | 2.70 | 2.70 | 2.70 | -3.23% | 16,496 |
| Jul 24, 2025 | 2.80 | 2.80 | 2.70 | 2.79 | 2.79 | 0.72% | 2,760 |
| Jul 23, 2025 | 2.68 | 2.77 | 2.67 | 2.77 | 2.77 | 2.59% | 6,536 |
| Jul 22, 2025 | 2.70 | 2.71 | 2.62 | 2.70 | 2.70 | 3.05% | 68,534 |
| Jul 21, 2025 | 2.78 | 2.81 | 2.40 | 2.62 | 2.62 | -5.76% | 53,791 |
| Jul 18, 2025 | 2.78 | 2.90 | 2.78 | 2.78 | 2.78 | -0.71% | 23,863 |