OTC Markets OTCQB - Delayed Quote USD

First Nordic Metals Corp. (FNMCF)

0.2966
+0.0085
+(2.95%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.28800.30570.28800.29660.2966247,568
Jun 12, 20250.29550.29550.28600.28800.288051,770
Jun 11, 20250.29820.29820.28600.29210.292189,568
Jun 10, 20250.28450.30340.28450.29180.2918102,700
Jun 9, 20250.28080.30900.28010.28450.2845134,806
Jun 6, 20250.28810.29120.28010.28100.281089,225
Jun 5, 20250.28490.29910.28490.28670.2867148,356
Jun 4, 20250.28260.30000.28240.30000.3000120,225
Jun 3, 20250.29610.29750.28500.28500.2850121,340
Jun 2, 20250.30640.30900.29170.29610.2961196,385
May 30, 20250.31440.31440.30200.30610.306182,249
May 29, 20250.32480.32480.30300.31780.3178236,362
May 28, 20250.30000.30800.30000.30370.303736,515
May 27, 20250.29780.30410.29670.30000.300047,120
May 23, 20250.29250.31500.29190.30270.3027117,726
May 22, 20250.29650.30000.28600.29440.2944115,232
May 21, 20250.31170.31170.29170.29660.296636,632
May 20, 20250.30950.31400.29300.31400.3140255,302
May 19, 20250.32500.32500.30490.31420.314213,271
May 16, 20250.32200.32500.29980.30990.309992,240
May 15, 20250.30630.30630.29250.30270.3027187,910
May 14, 20250.29200.31280.29190.29200.292087,954
May 13, 20250.30870.31520.29500.30340.3034188,874
May 12, 20250.32000.32000.30240.31000.310077,107
May 9, 20250.30830.32810.30830.32260.3226169,263
May 8, 20250.31000.32000.30750.31650.3165164,428
May 7, 20250.33080.33080.31010.31640.316492,712
May 6, 20250.31000.32800.30760.32800.3280259,919
May 5, 20250.31060.31080.30340.30340.303433,434
May 2, 20250.30420.31240.29700.30110.301124,952
May 1, 20250.29630.30950.29500.29500.295099,125
Apr 30, 20250.27600.31500.27600.31500.315062,400
Apr 29, 20250.31000.31150.29450.30000.3000138,426
Apr 28, 20250.30230.31610.30100.31000.310060,709
Apr 25, 20250.30800.31930.30760.31930.3193136,827
Apr 24, 20250.30080.31020.30080.31020.3102589
Apr 23, 20250.31040.31290.30500.30620.306267,769
Apr 22, 20250.32000.32910.31160.31270.312724,380
Apr 21, 20250.34900.35550.31510.31890.3189180,849
Apr 17, 20250.33470.34180.31000.33500.335032,673
Apr 16, 20250.33700.34490.32480.34000.3400170,416
Apr 15, 20250.31950.32400.31200.32180.321847,122
Apr 14, 20250.33960.33960.31200.32540.325448,802
Apr 11, 20250.32400.34900.31800.32350.323581,127
Apr 10, 20250.30370.33000.30000.33000.3300315,590
Apr 9, 20250.28200.30400.28200.29600.296082,363
Apr 8, 20250.29510.30160.28200.28540.285477,790
Apr 7, 20250.28510.30470.28000.29120.291282,904
Apr 4, 20250.31210.31210.28270.29420.2942157,112
Apr 3, 20250.31600.32470.30650.31640.3164207,826
Apr 2, 20250.30000.31500.30000.31440.314438,640
Apr 1, 20250.31800.33320.31100.31100.3110131,350
Mar 31, 20250.31990.33500.31100.32760.3276116,413
Mar 28, 20250.34000.34000.31800.33150.331553,051
Mar 27, 20250.33400.35300.32760.32760.327666,643
Mar 26, 20250.34000.34000.30100.33400.334050,744
Mar 25, 20250.30960.34010.30960.33000.3300221,410
Mar 24, 20250.36320.36320.34000.34010.340176,753
Mar 21, 20250.39150.39300.34500.35000.3500131,157
Mar 20, 20250.39500.40000.35540.37330.373340,256
Mar 19, 20250.38000.38000.35540.37270.3727369,665
Mar 18, 20250.34940.36330.34400.36180.3618107,475
Mar 17, 20250.35760.35760.34000.35320.3532161,306
Mar 14, 20250.35000.36000.34150.34500.345084,715
Mar 13, 20250.34460.36000.32920.34700.347065,322
Mar 12, 20250.34700.34700.32210.33970.3397127,252
Mar 11, 20250.30100.34870.30100.34870.348725,057
Mar 10, 20250.32200.35500.31000.33000.330082,940
Mar 7, 20250.37100.37100.33000.35390.353949,082
Mar 6, 20250.36120.36120.34300.34300.3430106,733
Mar 5, 20250.34100.37500.34100.36800.368077,673
Mar 4, 20250.36240.36300.31700.35680.3568209,185
Mar 3, 20250.35980.39220.35300.37060.370657,389
Feb 28, 20250.38670.38670.35770.36700.367080,611
Feb 27, 20250.37390.39090.36000.36860.368643,577
Feb 26, 20250.35330.39090.35330.37650.3765120,723
Feb 25, 20250.39900.41000.35290.38300.3830217,950
Feb 24, 20250.40200.42400.38660.39470.3947149,111
Feb 21, 20250.43500.44000.40390.41000.4100157,798
Feb 20, 20250.43500.43500.39500.40590.405974,989
Feb 19, 20250.45700.45700.38700.39650.3965235,311
Feb 18, 20250.41490.42790.40020.42480.4248111,701
Feb 14, 20250.40490.41170.38050.40000.4000127,076
Feb 13, 20250.41490.41490.37310.40700.4070285,406
Feb 12, 20250.39400.40760.34600.40550.4055378,052
Feb 11, 20250.36000.38230.35540.36000.3600149,385
Feb 10, 20250.37200.37200.34560.36970.3697352,653
Feb 7, 20250.34500.35640.34270.35500.3550235,639
Feb 6, 20250.33810.35100.33000.35000.3500120,762
Feb 5, 20250.34230.35500.33810.34320.343277,605
Feb 4, 20250.36000.36500.33000.34640.3464179,249
Feb 3, 20250.32800.36450.31500.34500.3450131,104
Jan 31, 20250.32440.36490.31640.33400.3340593,348
Jan 30, 20250.31460.33600.31370.32500.325086,537
Jan 29, 20250.31000.31000.30130.30160.301661,712
Jan 28, 20250.29900.30930.29180.30930.309359,100
Jan 27, 20250.29900.29900.29270.29270.292745,605
Jan 24, 20250.29000.29900.29000.29400.2940115,434
Jan 23, 20250.29100.29300.28570.29090.290994,502
Jan 22, 20250.29740.29900.28910.29890.2989107,904
Jan 21, 20250.28790.29850.27800.29810.298153,319
Jan 17, 20250.28010.28800.27470.28150.281590,735
Jan 16, 20250.29050.29580.28490.28490.284935,950
Jan 15, 20250.29180.29390.28750.29040.290469,812
Jan 14, 20250.29000.29670.29000.29000.290013,830
Jan 13, 20250.29560.30100.28140.28500.2850173,294
Jan 10, 20250.29200.30500.28510.29610.2961187,328
Jan 8, 20250.26910.28800.26370.28800.2880140,346
Jan 7, 20250.26090.26580.25600.26550.265549,406
Jan 6, 20250.26170.26170.26090.26090.260913,300
Jan 3, 20250.25800.26500.25460.26500.2650272,200
Jan 2, 20250.26000.26770.25160.26200.2620335,291
Dec 31, 20240.25500.26560.25500.26560.2656192,343
Dec 30, 20240.25750.26160.25580.25640.256426,377
Dec 27, 20240.26000.26000.24810.25310.253119,200
Dec 26, 20240.28900.29000.26000.26000.26008,650
Dec 24, 20240.25100.26000.25100.26000.260090,200
Dec 23, 20240.24600.25780.24000.25100.2510172,304
Dec 20, 20240.24400.25190.24300.24490.244970,449
Dec 19, 20240.23670.25300.23670.24290.2429125,860
Dec 18, 20240.24880.26000.23000.23850.2385132,800
Dec 17, 20240.24650.25310.24650.24730.247314,222
Dec 16, 20240.25820.25820.23700.24990.249926,214
Dec 13, 20240.25700.25700.25000.25000.250024,970
Dec 12, 20240.26000.26000.25350.25700.257010,015
Dec 11, 20240.24010.26320.24010.24400.244021,305
Dec 10, 20240.22550.26120.22000.24510.2451203,346
Dec 9, 20240.22000.22800.22000.22440.224445,840
Dec 6, 20240.22390.22650.22390.22620.226213,365
Dec 5, 20240.22530.23070.22260.22600.2260134,650
Dec 4, 20240.22240.23270.21900.22780.227874,500
Dec 3, 20240.21890.22390.21590.22000.220057,497
Dec 2, 20240.22320.22320.20810.21300.2130102,100
Nov 29, 20240.22400.22820.22400.22820.22826,678
Nov 27, 20240.22000.22000.21390.21650.216556,452
Nov 26, 20240.23180.23180.21260.21840.218415,798
Nov 25, 20240.21790.21790.21790.21790.2179-
Nov 22, 20240.21790.22260.21790.21790.217930,458
Nov 21, 20240.21710.21710.20170.20600.206076,753
Nov 20, 20240.21860.22360.20940.21800.218079,409
Nov 19, 20240.23500.23500.21430.22360.223639,655
Nov 18, 20240.22000.23190.21960.22080.220841,304
Nov 15, 20240.21320.22080.21320.21730.21732,501
Nov 14, 20240.21670.22850.21670.21680.216829,300
Nov 13, 20240.21850.23100.21670.21670.216715,201
Nov 12, 20240.21500.21920.21080.21500.215034,600
Nov 11, 20240.21900.22060.21230.21230.2123200,953
Nov 8, 20240.22620.23090.22070.22070.220713,444
Nov 7, 20240.21970.23000.21970.22490.224918,963
Nov 6, 20240.22000.22330.20660.21700.2170145,533
Nov 5, 20240.23170.23170.22300.23020.23027,155
Nov 4, 20240.23100.23350.22000.22000.220021,500
Nov 1, 20240.23630.24020.23120.23500.235034,200
Oct 31, 20240.23670.25670.23100.23620.236288,418
Oct 30, 20240.27100.27100.26100.26100.261061,700
Oct 29, 20240.25500.28000.25500.27270.272751,000
Oct 28, 20240.25370.26220.24400.25500.255057,329
Oct 25, 20240.25390.25450.25000.25370.253738,375
Oct 24, 20240.25720.26750.25000.25000.250078,498
Oct 23, 20240.26390.26850.25000.25000.2500152,827
Oct 22, 20240.25960.26500.25620.26000.2600205,989
Oct 21, 20240.25400.27200.25100.25920.2592334,617
Oct 18, 20240.25530.26500.25040.25110.2511218,737
Oct 17, 20240.25920.26500.25250.25250.2525119,363
Oct 16, 20240.24500.26230.24500.26230.262350,720
Oct 15, 20240.25450.25840.24750.24750.247513,722
Oct 14, 20240.25950.25950.25000.25750.257535,066
Oct 11, 20240.25580.25580.24000.24000.240031,323
Oct 10, 20240.25010.25010.25010.25010.25011,952
Oct 9, 20240.25160.26000.24950.24950.249534,946
Oct 8, 20240.25950.26820.24340.25960.2596155,322
Oct 7, 20240.24940.24940.24000.24000.240084,303
Oct 4, 20240.24680.25000.24000.24540.245423,181
Oct 3, 20240.25020.26290.24900.25350.253582,335
Oct 2, 20240.26750.27800.25880.26730.267331,461
Oct 1, 20240.26770.27450.26620.27000.270023,059
Sep 30, 20240.26250.27500.26250.26700.267057,658
Sep 27, 20240.26140.26410.25660.26260.262626,072
Sep 26, 20240.27000.27250.25440.27250.272519,634
Sep 25, 20240.26000.26000.25000.25330.253329,899
Sep 24, 20240.25760.26200.25550.25570.255766,755
Sep 23, 20240.26320.26320.25200.25690.256935,299
Sep 20, 20240.26620.26790.25820.25820.258276,603
Sep 19, 20240.25630.26620.25200.26620.2662101,030
Sep 18, 20240.26580.26650.25820.25980.259828,400
Sep 17, 20240.26640.26720.26000.26000.260032,192
Sep 16, 20240.29090.29090.26300.26410.264148,580
Sep 13, 20240.26090.26900.26000.26300.263063,606
Sep 12, 20240.25000.26550.25000.26110.261167,072
Sep 11, 20240.24870.25080.24460.24810.248110,028
Sep 10, 20240.25840.25840.25000.25580.255845,300
Sep 9, 20240.27000.27000.25410.25410.254128,900
Sep 6, 20240.27560.27560.25870.27000.270021,280
Sep 5, 20240.26720.27000.26720.27000.270012,105
Sep 4, 20240.25090.25530.25090.25530.25531,700
Sep 3, 20240.25280.25510.25240.25240.25242,800
Aug 30, 20240.25080.25650.25080.25610.25617,000
Aug 29, 20240.24000.24550.24000.24550.245510,016
Aug 28, 20240.24300.24500.24010.24010.240131,386
Aug 27, 20240.24860.24860.24420.24420.24422,500
Aug 26, 20240.26090.26090.24980.24980.249834,823
Aug 23, 20240.25890.27000.25400.25400.254021,505
Aug 22, 20240.26000.26000.23830.25500.255049,377
Aug 21, 20240.27900.27900.25390.25390.2539142,608
Aug 20, 20240.26470.26630.26470.26630.266322,985
Aug 19, 20240.25630.27000.25630.26310.2631267,155
Aug 16, 20240.24030.25680.24030.25620.2562156,333
Aug 15, 20240.23500.24030.23270.24030.240329,642
Aug 14, 20240.23000.23000.22500.22500.22509,847
Aug 13, 20240.23000.23260.23000.23250.23255,550
Aug 12, 20240.22520.23360.22520.22740.227420,312
Aug 9, 20240.23500.23500.22500.22500.22502,765
Aug 8, 20240.23280.23440.23230.23440.234411,070
Aug 7, 20240.24400.24400.21760.22470.224728,415
Aug 6, 20240.25000.25140.23870.24000.240065,604
Aug 5, 20240.26000.26000.26000.26000.26003,382
Aug 2, 20240.25580.26000.24680.25500.255038,358
Aug 1, 20240.26570.26800.25000.25000.250034,455
Jul 31, 20240.25610.26230.25610.26100.261026,261
Jul 30, 20240.26360.26360.24750.25990.2599148,100
Jul 29, 20240.24800.26000.24790.26000.260044,780
Jul 26, 20240.24500.25200.23760.24000.240037,535
Jul 25, 20240.24500.26500.24000.24000.2400201,006
Jul 24, 20240.25540.30000.25200.27270.2727167,044
Jul 23, 20240.26000.27520.26000.26400.264036,154
Jul 22, 20240.29650.33000.26290.27000.270024,580
Jul 19, 20240.27000.27070.26000.26290.262931,844
Jul 18, 20240.28500.30000.27000.27000.270058,341
Jul 17, 20240.28720.29000.27240.27240.272447,605
Jul 16, 20240.29000.30000.27000.28000.2800114,897
Jul 15, 20240.27590.27590.27590.27590.2759-
Jul 12, 20240.28660.28660.27560.27590.275913,165
Jul 11, 20240.28260.28260.27200.28000.280064,560
Jul 10, 20240.27000.27000.25600.26420.264238,866
Jul 9, 20240.28000.28000.27000.27380.273815,525
Jul 8, 20240.27570.28300.26450.26640.266443,255
Jul 5, 20240.26000.26570.25500.26400.264024,023
Jul 3, 20240.27900.27900.25120.25120.251219,550
Jul 2, 20240.26140.27500.25810.26630.2663122,350
Jul 1, 20240.23500.23710.23500.23710.237125,100
Jun 28, 20240.25190.25190.24000.24100.241021,900
Jun 27, 20240.25700.25700.24000.24000.24005,950
Jun 26, 20240.26250.26250.24470.24500.245035,198
Jun 25, 20240.28600.28600.26100.26100.261014,700
Jun 24, 20240.26790.27520.25880.27300.273038,880
Jun 21, 20240.27400.27400.25600.25600.256024,900
Jun 20, 20240.26000.26000.23370.25600.256029,800
Jun 18, 20240.27000.27000.24070.25600.256081,300
Jun 17, 20240.29550.30000.23500.23500.2350123,334
Jun 14, 20240.24510.25680.24500.24750.247545,621

Related Tickers

SMDRF Sierra Madre Gold and Silver Ltd.
0.5689
+1.96%
 
SSVRF Summa Silver Corp.
0.2360
+1.72%
 
CTMCF Canterra Minerals Corporation
0.0700
-9.68%
 
SVEXF SILVER47 EXPL CORP.
0.5993
+1.50%
 
SSRSF Silver Sands Resources Corp.
0.0310
0.00%
 
FYMNF Finlay Minerals Ltd.
0.0701
0.00%
 
CAMNF Cascadia Minerals Ltd.
0.1200
-4.00%
 
AGLDF Austral Gold Limited
0.0450
0.00%
 
CHELF Champion Electric Metals Inc.
0.0058
+5.45%
 
CNRCF CANTER RES CORP.
0.0519
+3.76%