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, 2023 0.1575 0.1600 0.1540 0.1590 310,097 -0.00(-0.25%)
Jan 30, 2023 0.1580 0.1600 0.1557 0.1594 366,138 +0.00(+1.21%)
Jan 27, 2023 0.1505 0.1600 0.1505 0.1575 122,923 -0.00(-1.56%)
Jan 26, 2023 0.1561 0.1600 0.1550 0.1600 160,476 +0.00(+1.52%)
Jan 25, 2023 0.1584 0.1590 0.1550 0.1576 787,278 -0.00(-0.25%)
Jan 24, 2023 0.1625 0.1625 0.1561 0.1580 244,291 -0.00(-1.37%)
Jan 23, 2023 0.1590 0.1650 0.1590 0.1602 212,439 -0.00(-1.60%)
Jan 20, 2023 0.1600 0.1659 0.1570 0.1628 64,545 +0.00(+1.06%)
Jan 19, 2023 0.1608 0.1642 0.1564 0.1611 567,185 +0.01(+3.60%)
Jan 18, 2023 0.1605 0.1607 0.1530 0.1555 262,430 -0.00(-0.26%)
Jan 17, 2023 0.1500 0.1649 0.1500 0.1559 475,604 -0.01(-3.77%)
Jan 13, 2023 0.1600 0.1683 0.1556 0.1620 599,491 -0.00(-1.22%)
Jan 12, 2023 0.1715 0.1715 0.1625 0.1640 134,084 -0.00(-0.67%)
Jan 11, 2023 0.1696 0.1700 0.1623 0.1651 425,941 -0.00(-0.06%)
Jan 10, 2023 0.1631 0.1652 0.1601 0.1652 248,017 -0.00(-2.25%)
Jan 09, 2023 0.1813 0.1836 0.1667 0.1690 429,757 -0.01(-4.52%)
Jan 06, 2023 0.1620 0.1811 0.1620 0.1770 604,894 +0.01(+8.59%)
Jan 05, 2023 0.1676 0.1676 0.1575 0.1630 118,848 -0.00(-0.12%)
Jan 04, 2023 0.1555 0.1632 0.1508 0.1632 209,963 +0.01(+5.97%)
Jan 03, 2023 0.1500 0.1575 0.1471 0.1540 142,527 +0.00(+2.67%)
Dec 30, 2022 0.1500 0.1509 0.1470 0.1500 373,768 -0.00(-1.12%)
Dec 29, 2022 0.1454 0.1523 0.1454 0.1517 98,708 +0.00(+1.81%)
Dec 28, 2022 0.1500 0.1575 0.1490 0.1490 356,232 -0.01(-4.36%)
Dec 27, 2022 0.1500 0.1575 0.1500 0.1558 165,242 -0.00(-0.45%)
Dec 23, 2022 0.1575 0.1575 0.1539 0.1565 126,525 -0.00(-1.39%)
Dec 22, 2022 0.1601 0.1620 0.1553 0.1587 119,448 -0.00(-0.19%)
Dec 21, 2022 0.1610 0.1625 0.1566 0.1590 167,463 -0.00(-0.63%)
Dec 20, 2022 0.1600 0.1610 0.1540 0.1600 123,885 +0.01(+3.76%)
Dec 19, 2022 0.1600 0.1600 0.1536 0.1542 398,218 +0.00(+0.39%)
Dec 16, 2022 0.1493 0.1536 0.1474 0.1536 372,324 -0.00(-0.13%)
Dec 15, 2022 0.1480 0.1538 0.1461 0.1538 108,928 +0.00(+2.81%)
Dec 14, 2022 0.1500 0.1557 0.1490 0.1496 206,013 -0.00(-0.27%)
Dec 13, 2022 0.1510 0.1559 0.1420 0.1500 690,772 -0.00(-0.79%)
Dec 12, 2022 0.1462 0.1512 0.1435 0.1512 230,539 +0.00(+0.07%)
Dec 09, 2022 0.1452 0.1511 0.1452 0.1511 478,831 +0.00(+2.93%)
Dec 08, 2022 0.1440 0.1520 0.1380 0.1468 289,697 -0.00(-1.61%)
Dec 07, 2022 0.1510 0.1519 0.1455 0.1492 230,531 +0.00(+0.81%)
Dec 06, 2022 0.1507 0.1530 0.1435 0.1480 269,708 -0.01(-3.27%)
Dec 05, 2022 0.1576 0.1576 0.1509 0.1530 172,871 -0.01(-3.35%)
Dec 02, 2022 0.1512 0.1583 0.1480 0.1583 110,112 +0.01(+5.67%)
Dec 01, 2022 0.1414 0.1546 0.1414 0.1498 158,567 -0.00(-0.13%)
Nov 30, 2022 0.1500 0.1500 0.1450 0.1500 170,735 +0.00(+2.67%)
Nov 29, 2022 0.1445 0.1522 0.1435 0.1461 105,248 +0.00(+0.27%)
Nov 28, 2022 0.1535 0.1535 0.1410 0.1457 283,446 -0.01(-4.77%)
Nov 25, 2022 0.1507 0.1535 0.1478 0.1530 18,661 +0.00(+2.96%)
Nov 23, 2022 0.1520 0.1543 0.1330 0.1486 70,183 -0.00(-1.91%)
Nov 22, 2022 0.1500 0.1538 0.1444 0.1515 328,271 +0.00(+2.71%)
Nov 21, 2022 0.1491 0.1531 0.1445 0.1475 376,595 -0.01(-4.03%)
Nov 18, 2022 0.1523 0.1538 0.1500 0.1537 93,985 +0.00(+0.99%)
Nov 17, 2022 0.1533 0.1576 0.1521 0.1522 8,643 +0.00(+1.47%)
Nov 16, 2022 0.1555 0.1600 0.1491 0.1500 126,957 -0.00(-2.60%)
Nov 15, 2022 0.1600 0.1617 0.1490 0.1540 413,064 -0.00(-2.84%)
Nov 14, 2022 0.1455 0.1597 0.1455 0.1585 430,376 +0.00(+2.46%)
Nov 11, 2022 0.1565 0.1581 0.1504 0.1547 182,700 -0.00(-2.34%)
Nov 10, 2022 0.1620 0.1620 0.1440 0.1584 374,707 +0.00(+1.28%)
Nov 09, 2022 0.1474 0.1573 0.1470 0.1564 225,104 +0.00(+1.10%)
Nov 08, 2022 0.1500 0.1603 0.1484 0.1547 268,783 +0.00(+3.13%)
Nov 07, 2022 0.1410 0.1521 0.1410 0.1500 89,979 +0.00(+0.00%)
Nov 04, 2022 0.1639 0.1639 0.1470 0.1500 147,791 +0.00(+2.04%)
Nov 03, 2022 0.1450 0.1493 0.1450 0.1470 70,416 -0.00(-0.68%)
Nov 02, 2022 0.1600 0.1600 0.1476 0.1480 18,433 -0.00(-0.40%)
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.