First Nordic Metals Corporation (QB) (FNMCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0081 | 2.79310344828 | 0.29 | 0.2985 | 0.27475 | 52582 | 0.28559416 | CS |
| 4 | 0.0471 | 18.764940239 | 0.251 | 0.305 | 0.2481 | 107391 | 0.27371853 | CS |
| 12 | 0.0431 | 16.9019607843 | 0.255 | 0.305 | 0.2017 | 74420 | 0.24919654 | CS |
| 26 | 0.0016 | 0.539629005059 | 0.2965 | 0.33 | 0.2017 | 66510 | 0.25259455 | CS |
| 52 | 0.1841 | 161.49122807 | 0.114 | 0.33 | 0.105 | 67002 | 0.22881118 | CS |
| 156 | 0.1841 | 161.49122807 | 0.114 | 0.33 | 0.105 | 67002 | 0.22881118 | CS |
| 260 | 0.1841 | 161.49122807 | 0.114 | 0.33 | 0.105 | 67002 | 0.22881118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.2980999 | 0.0166 | 5.90 | 0.2879 | 0.2985 | 0.278 | 53319 |
| 1737152880 | 0.2814999 | -0.0034 | -1.19 | 0.2801 | 0.288 | 0.27475 | 90735 |
| 1737066420 | 0.2849 | -0.0055 | -1.89 | 0.2905 | 0.2958 | 0.2849 | 35950 |
| 1736979720 | 0.2904 | 0.0004 | 0.14 | 0.2918 | 0.2939 | 0.2875 | 69812 |
| 1736893380 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.2967 | 0.29 | 13830 |
| 1736806800 | 0.2849999 | -0.0111 | -3.75 | 0.29556 | 0.301 | 0.2814 | 173294 |
| 1736547720 | 0.2960999 | 0.0080999 | 2.81 | 0.292 | 0.305 | 0.28508 | 187328 |
| 1736375340 | 0.288 | 0.0225 | 8.47 | 0.2691 | 0.288 | 0.2637 | 140346 |
| 1736288940 | 0.2655 | 0.00465 | 1.78 | 0.2609 | 0.2658 | 0.256 | 49406 |
| 1736202360 | 0.26085 | -0.00415 | -1.57 | 0.2617 | 0.2617 | 0.26085 | 13300 |
| 1735942980 | 0.265 | 0.003 | 1.15 | 0.258 | 0.265 | 0.25464 | 272200 |
| 1735856700 | 0.262 | -0.0036 | -1.36 | 0.26 | 0.2677 | 0.251635 | 335291 |
| 1735683960 | 0.2656 | 0.0092 | 3.59 | 0.255 | 0.2656 | 0.255 | 192343 |
| 1735597740 | 0.2564 | 0.0033 | 1.30 | 0.2575 | 0.2616 | 0.2558 | 26377 |
| 1735338000 | 0.2531 | -0.0069 | -2.65 | 0.26 | 0.26 | 0.2481 | 19200 |
| 1735252020 | 0.26 | 0 | 0.00 | 0.289 | 0.29 | 0.26 | 8650 |
| 1735078200 | 0.26 | 0.009 | 3.59 | 0.251 | 0.26 | 0.251 | 90200 |
| 1734992400 | 0.251 | 0.00605 | 2.47 | 0.246 | 0.25775 | 0.24 | 172304 |
| 1734733200 | 0.24495 | 0.00205 | 0.84 | 0.244 | 0.25185 | 0.243 | 70449 |
| 1734646800 | 0.2429 | 0.00445 | 1.87 | 0.2367 | 0.253 | 0.2367 | 125860 |
| 1734560940 | 0.23845 | -0.00885 | -3.58 | 0.2488 | 0.26 | 0.23 | 132800 |
| 1734474360 | 0.2473 | -0.0026 | -1.04 | 0.24654 | 0.2531 | 0.24654 | 14222 |
| 1734388140 | 0.2499 | -0.0001 | -0.04 | 0.2582 | 0.2582 | 0.237 | 26214 |
| 1734128940 | 0.25 | -0.007 | -2.72 | 0.257 | 0.257 | 0.25 | 24970 |
| 1734042480 | 0.257 | 0.013 | 5.33 | 0.26 | 0.26 | 0.2535 | 10015 |
| 1733955900 | 0.244 | -0.0011 | -0.45 | 0.2401 | 0.2632 | 0.2401 | 21305 |
| 1733869200 | 0.2451 | 0.0207 | 9.22 | 0.2255 | 0.26115 | 0.22 | 203346 |
| 1733782800 | 0.2244 | -0.00178 | -0.79 | 0.22 | 0.228 | 0.22 | 45840 |
| 1733523600 | 0.22618 | 0.00018 | 0.08 | 0.22395 | 0.2265 | 0.22395 | 13365 |
| 1733437500 | 0.226 | -0.00175 | -0.77 | 0.2253 | 0.2307 | 0.2226 | 134650 |
| 1733350980 | 0.22775 | 0.00775 | 3.52 | 0.2224 | 0.23272 | 0.219 | 74500 |
| 1733264700 | 0.22 | 0.007 | 3.29 | 0.21891 | 0.2239 | 0.2159 | 57497 |
| 1733178180 | 0.213 | -0.0152 | -6.66 | 0.2232 | 0.2232 | 0.20807 | 102100 |
| 1732918200 | 0.2282 | 0.0117 | 5.40 | 0.224 | 0.2282 | 0.224 | 6678 |
| 1732746540 | 0.2165 | -0.00188 | -0.86 | 0.22 | 0.22 | 0.21395 | 56452 |
| 1732660140 | 0.21838 | 0.00048 | 0.22 | 0.2318 | 0.2318 | 0.2126 | 15798 |
| 1732573200 | 0.2179 | 0 | 0.00 | 0.2179 | 0.2179 | 0.2179 | 0 |
| 1732314000 | 0.2179 | 0.01187 | 5.76 | 0.2179 | 0.22264 | 0.2179 | 30458 |
| 1732227900 | 0.20603 | -0.01197 | -5.49 | 0.2171 | 0.2171 | 0.2017 | 76753 |
| 1732141740 | 0.218 | -0.00562 | -2.51 | 0.21856 | 0.2236 | 0.2094 | 79409 |
| 1732054800 | 0.22362 | 0.00284 | 1.29 | 0.235 | 0.235 | 0.2143 | 39655 |
| 1731968640 | 0.22078 | 0.00353 | 1.62 | 0.22 | 0.2319 | 0.2196 | 41304 |
| 1731709260 | 0.21725 | 0.00045 | 0.21 | 0.21316 | 0.2208 | 0.21316 | 2501 |
| 1731622800 | 0.2168 | 0.0001 | 0.05 | 0.2167 | 0.2285 | 0.2167 | 29300 |
| 1731536760 | 0.2167 | 0.0017 | 0.79 | 0.2185 | 0.231 | 0.2167 | 15201 |
| 1731450480 | 0.215 | 0.0027 | 1.27 | 0.215 | 0.2192 | 0.2108 | 34600 |
| 1731363600 | 0.2123 | -0.0084 | -3.81 | 0.219 | 0.2206 | 0.2123 | 200953 |
| 1731104400 | 0.2207 | -0.0042 | -1.87 | 0.22624 | 0.2309 | 0.2207 | 13444 |
| 1731018540 | 0.2249 | 0.0079 | 3.64 | 0.2197 | 0.23 | 0.2197 | 18963 |
| 1730931600 | 0.217 | -0.013202 | -5.73 | 0.22 | 0.2233 | 0.2066 | 145533 |
| 1730845680 | 0.230202 | 0.010202 | 4.64 | 0.2317 | 0.2317 | 0.223 | 7155 |
| 1730759160 | 0.22 | -0.01495 | -6.36 | 0.231 | 0.2335 | 0.22 | 21500 |
| 1730496420 | 0.23495 | -0.001217 | -0.52 | 0.2363 | 0.2402 | 0.2312 | 34200 |
| 1730409780 | 0.236167 | -0.024833 | -9.51 | 0.2367 | 0.2567 | 0.231 | 88418 |
| 1730323500 | 0.261 | -0.01165 | -4.27 | 0.271 | 0.271 | 0.261 | 61700 |
| 1730237280 | 0.27265 | 0.01765 | 6.92 | 0.255 | 0.28 | 0.255 | 51000 |
| 1730150880 | 0.255 | 0.0012501 | 0.49 | 0.25365 | 0.2622 | 0.244 | 57329 |
| 1729891500 | 0.2537499 | 0.0037499 | 1.50 | 0.2539 | 0.2545 | 0.25 | 38375 |
| 1729805160 | 0.25 | 0 | 0.00 | 0.2572 | 0.26752 | 0.25 | 78498 |
| 1729718940 | 0.25 | -0.01 | -3.85 | 0.2638499 | 0.2685 | 0.25 | 152827 |
| 1729632300 | 0.26 | 0.0008 | 0.31 | 0.25965 | 0.265 | 0.25615 | 205989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
