Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (OP: FFMGF )

0.1045 +0.0073 (+7.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.2190 0.2282 0.2050 0.2208 264,199 +0.01(+3.61%)
Jan 28, 2022 0.2144 0.2157 0.2105 0.2131 188,049 +0.00(+0.14%)
Jan 27, 2022 0.2139 0.2200 0.2033 0.2128 340,174 -0.01(-4.01%)
Jan 26, 2022 0.2298 0.2316 0.2177 0.2217 266,980 -0.00(-0.76%)
Jan 25, 2022 0.2200 0.2249 0.2150 0.2234 279,874 +0.00(+0.13%)
Jan 24, 2022 0.2214 0.2300 0.2150 0.2231 528,043 -0.00(-1.50%)
Jan 21, 2022 0.2400 0.2494 0.2265 0.2265 186,485 -0.01(-6.21%)
Jan 20, 2022 0.2400 0.2500 0.2400 0.2415 321,323 -0.00(-1.23%)
Jan 19, 2022 0.2155 0.2452 0.2155 0.2445 166,781 +0.01(+6.30%)
Jan 18, 2022 0.2300 0.2490 0.2265 0.2300 209,477 +0.00(+0.00%)
Jan 14, 2022 0.2300 0 -0.00(-0.99%)
Jan 13, 2022 0.2361 0.2414 0.2323 0.2323 162,520 -0.01(-2.19%)
Jan 12, 2022 0.2450 0.2500 0.2344 0.2375 230,981 -0.00(-0.04%)
Jan 11, 2022 0.2423 0.2500 0.2322 0.2376 292,165 +0.00(+0.81%)
Jan 10, 2022 0.2380 0.2500 0.2302 0.2357 193,257 -0.00(-1.55%)
Jan 07, 2022 0.2580 0.2580 0.2350 0.2394 278,315 -0.00(-0.25%)
Jan 06, 2022 0.2400 0.2450 0.2320 0.2400 126,395 -0.01(-2.40%)
Jan 05, 2022 0.2420 0.2600 0.2417 0.2459 149,972 +0.00(+0.82%)
Jan 04, 2022 0.2340 0.2439 0.2340 0.2439 203,734 +0.01(+4.90%)
Jan 03, 2022 0.2508 0.2599 0.2124 0.2325 156,972 -0.01(-3.81%)
Dec 31, 2021 0.2392 0.2457 0.2300 0.2417 319,965 +0.01(+2.20%)
Dec 30, 2021 0.2250 0.2472 0.2250 0.2365 286,392 +0.00(+1.15%)
Dec 29, 2021 0.2407 0.2445 0.2337 0.2338 430,859 -0.01(-4.18%)
Dec 28, 2021 0.2300 0.2600 0.2300 0.2440 324,565 +0.01(+6.09%)
Dec 27, 2021 0.2400 0.2650 0.2300 0.2300 574,508 -0.01(-4.17%)
Dec 23, 2021 0.2285 0.2400 0.2285 0.2400 144,662 +0.01(+2.56%)
Dec 22, 2021 0.2417 0.2417 0.2315 0.2340 289,737 -0.00(-1.76%)
Dec 21, 2021 0.2475 0.2580 0.2313 0.2382 359,868 +0.01(+3.57%)
Dec 20, 2021 0.2366 0.2481 0.2280 0.2300 845,804 -0.01(-4.60%)
Dec 17, 2021 0.2387 0.2473 0.2290 0.2411 186,966 +0.00(+0.54%)
Dec 16, 2021 0.2317 0.2400 0.2267 0.2398 506,584 +0.01(+6.29%)
Dec 15, 2021 0.2201 0.2306 0.2120 0.2256 532,949 +0.00(+1.76%)
Dec 14, 2021 0.2278 0.2387 0.2171 0.2217 407,042 -0.01(-4.03%)
Dec 13, 2021 0.2424 0.2426 0.2276 0.2310 473,405 -0.01(-4.74%)
Dec 10, 2021 0.2622 0.2622 0.2410 0.2425 561,984 -0.02(-7.62%)
Dec 09, 2021 0.2550 0.2625 0.2479 0.2625 277,621 +0.01(+3.75%)
Dec 08, 2021 0.2540 0.2540 0.2320 0.2530 234,720 -0.00(-0.39%)
Dec 07, 2021 0.2460 0.2690 0.2310 0.2540 483,291 +0.01(+3.08%)
Dec 06, 2021 0.2308 0.2513 0.2200 0.2464 757,357 +0.00(+1.36%)
Dec 03, 2021 0.2330 0.2459 0.2300 0.2431 497,978 +0.00(+1.38%)
Dec 02, 2021 0.2400 0.2424 0.2308 0.2398 296,183 +0.00(+1.35%)
Dec 01, 2021 0.2357 0.2477 0.2353 0.2366 543,307 -0.00(-1.58%)
Nov 30, 2021 0.2476 0.2592 0.2390 0.2404 841,801 -0.01(-5.84%)
Nov 29, 2021 0.2533 0.2578 0.2416 0.2553 415,722 +0.01(+2.12%)
Nov 26, 2021 0.2492 0.2540 0.2474 0.2500 488,888 -0.00(-0.60%)
Nov 24, 2021 0.2573 0.2624 0.2515 0.2515 257,401 -0.01(-2.86%)
Nov 23, 2021 0.2678 0.2750 0.2523 0.2589 335,407 -0.01(-4.11%)
Nov 22, 2021 0.2671 0.2742 0.2500 0.2700 512,909 +0.00(+0.22%)
Nov 19, 2021 0.2701 0.2744 0.2581 0.2694 741,742 -0.00(-1.14%)
Nov 18, 2021 0.2775 0.2725 0.2725 0.2725 342,181 -0.00(-0.95%)
Nov 17, 2021 0.2520 0.2810 0.2520 0.2751 596,107 +0.02(+5.81%)
Nov 16, 2021 0.2700 0.2860 0.2590 0.2600 677,676 -0.00(-1.85%)
Nov 15, 2021 0.2530 0.2830 0.2510 0.2649 1,327,029 +0.00(+1.11%)
Nov 12, 2021 0.2600 0.2770 0.2402 0.2620 183,769 -0.00(-0.38%)
Nov 11, 2021 0.2650 0.2690 0.2488 0.2630 320,003 +0.00(+0.84%)
Nov 10, 2021 0.2402 0.2608 356,982 +0.01(+3.00%)
Nov 09, 2021 0.2356 0.2600 0.2356 0.2532 461,386 +0.00(+1.28%)
Nov 08, 2021 0.2338 0.2500 0.2338 0.2500 628,135 +0.01(+5.04%)
Nov 05, 2021 0.2375 0.2455 0.2320 0.2380 225,443 +0.00(+0.21%)
Nov 04, 2021 0.2550 0.2550 0.2350 0.2375 152,472 -0.00(-0.04%)
Nov 03, 2021 0.2550 0.2550 0.2331 0.2376 203,519 +0.00(+1.84%)
Nov 02, 2021 0.2407 0.2510 0.2330 0.2333 428,544 -0.01(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.