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 (%)
Oct 31, 2022 0.1510 0.1530 0.1469 0.1502 86,960 -0.00(-0.53%)
Oct 28, 2022 0.1567 0.1567 0.1497 0.1510 97,617 -0.01(-5.80%)
Oct 27, 2022 0.1590 0.1630 0.1536 0.1603 56,007 +0.00(+0.44%)
Oct 26, 2022 0.1585 0.1640 0.1540 0.1596 151,957 +0.01(+5.98%)
Oct 25, 2022 0.1545 0.1584 0.1498 0.1506 84,181 +0.00(+0.40%)
Oct 24, 2022 0.1546 0.1600 0.1500 0.1500 57,843 -0.01(-4.88%)
Oct 21, 2022 0.1537 0.1660 0.1450 0.1577 846,161 +0.01(+4.99%)
Oct 20, 2022 0.1500 0.1535 0.1460 0.1502 93,842 +0.00(+1.01%)
Oct 19, 2022 0.1600 0.1600 0.1439 0.1487 228,051 -0.00(-2.49%)
Oct 18, 2022 0.1605 0.1670 0.1482 0.1525 172,991 -0.00(-0.72%)
Oct 17, 2022 0.1400 0.1536 0.1360 0.1536 374,349 +0.01(+7.11%)
Oct 14, 2022 0.1610 0.1610 0.1434 0.1434 560,164 -0.00(-2.12%)
Oct 13, 2022 0.1445 0.1465 0.1347 0.1465 98,752 +0.00(+2.23%)
Oct 12, 2022 0.1400 0.1470 0.1385 0.1433 401,442 -0.00(-1.04%)
Oct 11, 2022 0.1480 0.1490 0.1411 0.1448 266,723 -0.00(-3.14%)
Oct 10, 2022 0.1457 0.1515 0.1433 0.1495 160,842 +0.00(+0.67%)
Oct 07, 2022 0.1580 0.1580 0.1480 0.1485 215,331 -0.01(-5.47%)
Oct 06, 2022 0.1500 0.1657 0.1500 0.1571 180,485 -0.00(-2.72%)
Oct 05, 2022 0.1563 0.1615 0.1563 0.1615 458,642 -0.00(-1.10%)
Oct 04, 2022 0.1498 0.1670 0.1496 0.1633 802,857 +0.01(+5.29%)
Oct 03, 2022 0.1500 0.1582 0.1500 0.1551 155,641 +0.01(+3.40%)
Sep 30, 2022 0.1550 0.1550 0.1460 0.1500 364,189 +0.00(+0.81%)
Sep 29, 2022 0.1577 0.1577 0.1439 0.1488 282,804 -0.01(-3.38%)
Sep 28, 2022 0.1470 0.1550 0.1410 0.1540 251,838 +0.00(+2.74%)
Sep 27, 2022 0.1485 0.1499 0.1420 0.1499 458,128 +0.00(+1.49%)
Sep 26, 2022 0.1501 0.1550 0.1446 0.1477 219,710 -0.01(-4.40%)
Sep 23, 2022 0.1600 0.1650 0.1500 0.1545 931,879 -0.01(-4.04%)
Sep 22, 2022 0.1539 0.1610 0.1539 0.1610 381,801 +0.00(+0.63%)
Sep 21, 2022 0.1521 0.1624 0.1521 0.1600 453,641 +0.00(+0.00%)
Sep 20, 2022 0.1750 0.1750 0.1500 0.1600 1,030,287 -0.00(-1.54%)
Sep 19, 2022 0.1560 0.1678 0.1560 0.1625 238,105 +0.00(+1.50%)
Sep 16, 2022 0.1627 0.1668 0.1500 0.1601 678,251 -0.00(-2.02%)
Sep 15, 2022 0.1650 0.1688 0.1607 0.1634 531,999 -0.00(-2.51%)
Sep 14, 2022 0.1810 0.1810 0.1600 0.1676 188,134 +0.00(+1.58%)
Sep 13, 2022 0.1660 0.1697 0.1650 0.1650 108,609 -0.00(-0.48%)
Sep 12, 2022 0.1588 0.1716 0.1588 0.1658 130,547 -0.00(-0.12%)
Sep 09, 2022 0.1584 0.1666 0.1584 0.1660 260,266 +0.00(+2.47%)
Sep 08, 2022 0.1515 0.1800 0.1515 0.1620 295,160 -0.01(-4.26%)
Sep 07, 2022 0.1635 0.1692 0.1550 0.1692 260,549 +0.01(+5.95%)
Sep 06, 2022 0.1672 0.1698 0.1597 0.1597 517,818 -0.01(-3.09%)
Sep 02, 2022 0.1652 0.1700 0.1620 0.1648 317,914 -0.00(-0.06%)
Sep 01, 2022 0.1613 0.1650 0.1576 0.1649 473,431 -0.00(-0.06%)
Aug 31, 2022 0.1650 0.1750 0.1650 0.1650 319,158 -0.00(-0.06%)
Aug 30, 2022 0.1530 0.1760 0.1530 0.1651 330,568 -0.01(-5.11%)
Aug 29, 2022 0.1600 0.1776 0.1600 0.1740 114,660 -0.00(-1.81%)
Aug 26, 2022 0.1864 0.1864 0.1716 0.1772 151,515 -0.01(-3.59%)
Aug 25, 2022 0.1804 0.1856 0.1753 0.1838 184,204 -0.00(-0.11%)
Aug 24, 2022 0.1794 0.1874 0.1776 0.1840 338,597 -0.00(-2.13%)
Aug 23, 2022 0.1782 0.1900 0.1718 0.1880 575,362 +0.02(+9.11%)
Aug 22, 2022 0.1792 0.1808 0.1700 0.1723 194,594 -0.01(-4.28%)
Aug 19, 2022 0.1844 0.1898 0.1772 0.1800 290,135 +0.00(+0.06%)
Aug 18, 2022 0.1863 0.1881 0.1771 0.1799 770,302 -0.00(-1.69%)
Aug 17, 2022 0.1900 0.1900 0.1758 0.1830 205,359 +0.00(+0.55%)
Aug 16, 2022 0.1903 0.1903 0.1817 0.1820 70,938 +0.00(+0.55%)
Aug 15, 2022 0.1850 0.1896 0.1750 0.1810 131,029 -0.00(-2.37%)
Aug 12, 2022 0.1992 0.1992 0.1827 0.1854 208,789 -0.01(-2.78%)
Aug 11, 2022 0.1958 0.1967 0.1907 0.1907 79,340 -0.01(-2.55%)
Aug 10, 2022 0.1906 0.1965 0.1859 0.1957 59,677 +0.01(+3.05%)
Aug 09, 2022 0.1947 0.2000 0.1880 0.1899 337,357 -0.00(-2.16%)
Aug 08, 2022 0.2010 0.2010 0.1844 0.1941 74,868 +0.01(+4.35%)
Aug 05, 2022 0.1883 0.1900 0.1849 0.1860 177,574 -0.00(-2.11%)
Aug 04, 2022 0.1823 0.1900 0.1823 0.1900 254,054 +0.01(+2.70%)
Aug 03, 2022 0.1888 0.1900 0.1800 0.1850 124,490 -0.01(-2.63%)
Aug 02, 2022 0.2060 0.2060 0.1856 0.1900 167,453 -0.01(-5.00%)
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.