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

First Mining Gold Corp (OP: FFMGF )

0.1003 +0.0008 (+0.80%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 23, 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 (%)
May 22, 2024 0.1050 0.1060 0.0934 0.0995 1,310,668 -0.01(-5.69%)
May 21, 2024 0.1100 0.1103 0.1050 0.1055 529,908 -0.00(-2.41%)
May 20, 2024 0.1149 0.1149 0.1065 0.1081 741,021 +0.00(+1.03%)
May 17, 2024 0.1040 0.1153 0.1040 0.1070 1,274,539 +0.00(+0.00%)
May 16, 2024 0.1085 0.1100 0.1040 0.1070 535,468 -0.00(-2.01%)
May 15, 2024 0.1150 0.1154 0.1071 0.1092 530,685 -0.00(-1.44%)
May 14, 2024 0.1109 0.1153 0.1070 0.1108 256,293 +0.00(+0.09%)
May 13, 2024 0.1110 0.1110 0.1070 0.1107 202,533 +0.00(+0.73%)
May 10, 2024 0.1113 0.1191 0.1087 0.1099 1,306,956 +0.00(+4.37%)
May 09, 2024 0.1035 0.1113 0.1035 0.1053 329,732 -0.00(-1.03%)
May 08, 2024 0.1100 0.1100 0.1051 0.1064 361,853 -0.00(-3.45%)
May 07, 2024 0.1158 0.1158 0.1100 0.1102 130,573 -0.00(-4.17%)
May 06, 2024 0.1195 0.1195 0.1083 0.1150 985,103 +0.00(+1.32%)
May 03, 2024 0.1150 0.1156 0.1101 0.1135 349,176 +0.00(+2.25%)
May 02, 2024 0.1101 0.1145 0.1101 0.1110 63,278 -0.00(-3.31%)
May 01, 2024 0.1181 0.1181 0.1087 0.1148 201,776 +0.00(+3.14%)
Apr 30, 2024 0.1147 0.1200 0.1113 0.1113 331,356 -0.00(-4.05%)
Apr 29, 2024 0.1027 0.1190 0.1009 0.1160 476,470 +0.01(+10.48%)
Apr 26, 2024 0.1079 0.1079 0.1025 0.1050 362,021 -0.00(-1.04%)
Apr 25, 2024 0.1030 0.1061 0.0980 0.1061 316,004 +0.01(+6.10%)
Apr 24, 2024 0.1022 0.1057 0.0980 0.1000 289,251 -0.00(-2.91%)
Apr 23, 2024 0.1073 0.1084 0.1023 0.1030 221,374 -0.00(-4.10%)
Apr 22, 2024 0.1212 0.1254 0.1045 0.1074 336,061 -0.01(-4.53%)
Apr 19, 2024 0.1128 0.1180 0.1090 0.1125 664,670 +0.00(+4.17%)
Apr 18, 2024 0.1151 0.1240 0.1080 0.1080 513,178 -0.00(-0.37%)
Apr 17, 2024 0.1123 0.1173 0.1084 0.1084 236,211 -0.00(-3.73%)
Apr 16, 2024 0.1200 0.1253 0.1106 0.1126 868,318 -0.01(-9.92%)
Apr 15, 2024 0.1200 0.1262 0.1175 0.1250 510,218 +0.01(+4.17%)
Apr 12, 2024 0.1270 0.1307 0.1180 0.1200 1,503,149 -0.00(-3.23%)
Apr 11, 2024 0.1330 0.1330 0.1133 0.1240 1,054,583 -0.00(-0.80%)
Apr 10, 2024 0.1317 0.1317 0.1200 0.1250 759,213 -0.01(-6.72%)
Apr 09, 2024 0.1322 0.1400 0.1249 0.1340 807,811 -0.00(-0.67%)
Apr 08, 2024 0.1283 0.1361 0.1200 0.1349 1,780,756 +0.01(+5.80%)
Apr 05, 2024 0.1300 0.1300 0.1219 0.1275 1,657,887 +0.00(+1.84%)
Apr 04, 2024 0.1200 0.1340 0.1161 0.1252 1,305,972 +0.00(+3.90%)
Apr 03, 2024 0.0984 0.1205 0.0921 0.1205 1,595,369 +0.02(+25.39%)
Apr 02, 2024 0.0902 0.1058 0.0902 0.0961 1,093,274 +0.00(+1.16%)
Apr 01, 2024 0.0919 0.0973 0.0898 0.0950 545,882 +0.00(+3.49%)
Mar 28, 2024 0.0900 0.1000 0.0882 0.0918 554,247 +0.00(+4.91%)
Mar 27, 2024 0.0907 0.0910 0.0860 0.0875 514,796 -0.00(-4.58%)
Mar 26, 2024 0.0923 0.0929 0.0886 0.0917 186,910 +0.00(+3.27%)
Mar 25, 2024 0.0934 0.0934 0.0877 0.0888 366,749 -0.00(-3.16%)
Mar 22, 2024 0.1000 0.1000 0.0872 0.0917 1,008,874 -0.01(-5.46%)
Mar 21, 2024 0.0923 0.0982 0.0851 0.0970 1,713,477 +0.01(+9.36%)
Mar 20, 2024 0.0918 0.0922 0.0880 0.0887 802,771 -0.00(-3.27%)
Mar 19, 2024 0.0895 0.0926 0.0872 0.0917 138,528 +0.00(+3.85%)
Mar 18, 2024 0.0958 0.0996 0.0872 0.0883 914,785 -0.01(-7.44%)
Mar 15, 2024 0.0890 0.0962 0.0881 0.0954 433,121 +0.01(+5.65%)
Mar 14, 2024 0.0880 0.0932 0.0880 0.0903 300,274 +0.00(+1.92%)
Mar 13, 2024 0.0850 0.0943 0.0800 0.0886 1,104,737 +0.01(+5.98%)
Mar 12, 2024 0.0806 0.0866 0.0806 0.0836 317,011 +0.00(+1.46%)
Mar 11, 2024 0.0835 0.0904 0.0810 0.0824 943,422 -0.00(-2.60%)
Mar 08, 2024 0.0860 0.0860 0.0816 0.0846 598,244 +0.00(+5.22%)
Mar 07, 2024 0.0893 0.0893 0.0800 0.0804 870,525 -0.00(-5.19%)
Mar 06, 2024 0.0791 0.0848 0.0791 0.0848 852,650 +0.00(+1.80%)
Mar 05, 2024 0.0875 0.0883 0.0800 0.0833 1,440,116 +0.00(+0.97%)
Mar 04, 2024 0.0850 0.0857 0.0800 0.0825 1,486,381 +0.00(+3.13%)
Mar 01, 2024 0.0757 0.0800 0.0730 0.0800 498,073 +0.01(+9.59%)
Feb 29, 2024 0.0754 0.0778 0.0727 0.0730 549,823 -0.00(-5.44%)
Feb 28, 2024 0.0777 0.0812 0.0727 0.0772 622,717 -0.00(-0.39%)
Feb 27, 2024 0.0795 0.0800 0.0750 0.0775 968,993 -0.00(-4.67%)
Feb 26, 2024 0.0820 0.0865 0.0810 0.0813 663,692 -0.01(-6.01%)
Feb 23, 2024 0.0866 0.0866 0.0820 0.0865 326,008 +0.00(+4.22%)
Feb 22, 2024 0.0850 0.0863 0.0830 0.0830 590,779 -0.00(-2.35%)
Feb 21, 2024 0.0868 0.0939 0.0842 0.0850 863,396 -0.00(-0.70%)
Feb 20, 2024 0.0851 0.0929 0.0850 0.0856 85,163 -0.00(-2.95%)
Feb 16, 2024 0.0860 0.0900 0.0856 0.0882 132,216 -0.00(-0.34%)
Feb 15, 2024 0.0810 0.0903 0.0800 0.0885 495,742 +0.00(+3.39%)
Feb 14, 2024 0.0853 0.0905 0.0853 0.0856 512,457 -0.00(-1.83%)
Feb 13, 2024 0.0890 0.0913 0.0853 0.0872 359,835 -0.00(-3.11%)
Feb 12, 2024 0.0889 0.0927 0.0853 0.0900 248,648 +0.00(+4.65%)
Feb 09, 2024 0.0870 0.0936 0.0860 0.0860 418,091 -0.01(-7.23%)
Feb 08, 2024 0.0900 0.0935 0.0889 0.0927 220,020 +0.00(+3.00%)
Feb 07, 2024 0.0950 0.0950 0.0900 0.0900 196,492 -0.00(-2.70%)
Feb 06, 2024 0.0870 0.0939 0.0870 0.0925 334,372 +0.01(+6.32%)
Feb 05, 2024 0.0895 0.0946 0.0867 0.0870 916,891 -0.00(-3.12%)
Feb 02, 2024 0.0900 0.0950 0.0875 0.0898 365,116 -0.00(-1.97%)
Feb 01, 2024 0.0898 0.0950 0.0875 0.0916 576,144 +0.00(+2.00%)
Jan 31, 2024 0.0900 0.0939 0.0879 0.0898 265,529 -0.00(-0.22%)
Jan 30, 2024 0.0883 0.0935 0.0875 0.0900 392,842 +0.00(+2.27%)
Jan 29, 2024 0.0900 0.0904 0.0848 0.0880 401,368 -0.00(-2.00%)
Jan 26, 2024 0.0837 0.0900 0.0837 0.0898 307,596 +0.00(+2.05%)
Jan 25, 2024 0.0904 0.0965 0.0856 0.0880 287,862 -0.00(-2.98%)
Jan 24, 2024 0.0920 0.0931 0.0880 0.0907 163,172 -0.00(-3.10%)
Jan 23, 2024 0.0891 0.0936 0.0880 0.0936 203,315 +0.01(+6.36%)
Jan 22, 2024 0.0945 0.0945 0.0842 0.0880 371,936 -0.00(-1.12%)
Jan 19, 2024 0.0851 0.0901 0.0851 0.0890 541,467 +0.00(+0.79%)
Jan 18, 2024 0.0845 0.0893 0.0845 0.0883 459,497 -0.00(-4.33%)
Jan 17, 2024 0.0900 0.0923 0.0876 0.0923 279,573 -0.00(-0.32%)
Jan 16, 2024 0.0920 0.0950 0.0900 0.0926 917,106 -0.00(-1.07%)
Jan 12, 2024 0.0977 0.0977 0.0900 0.0936 259,705 +0.00(+1.96%)
Jan 11, 2024 0.0955 0.1000 0.0900 0.0918 303,991 +0.00(+0.44%)
Jan 10, 2024 0.0896 0.0937 0.0890 0.0914 578,177 +0.00(+1.11%)
Jan 09, 2024 0.0900 0.0972 0.0896 0.0904 297,095 -0.00(-1.85%)
Jan 08, 2024 0.0936 0.0945 0.0895 0.0921 1,048,807 -0.00(-1.60%)
Jan 05, 2024 0.0917 0.0950 0.0901 0.0936 220,363 -0.00(-0.43%)
Jan 04, 2024 0.0962 0.0999 0.0913 0.0940 219,221 +0.00(+0.43%)
Jan 03, 2024 0.0960 0.0971 0.0936 0.0936 221,027 +0.00(+0.32%)
Jan 02, 2024 0.1000 0.1019 0.0933 0.0933 537,329 -0.01(-5.47%)
Dec 29, 2023 0.0998 0.1000 0.0945 0.0987 482,130 -0.00(-1.30%)
Dec 28, 2023 0.1000 0.1050 0.0962 0.1000 587,532 -0.00(-2.44%)
Dec 27, 2023 0.1032 0.1040 0.1000 0.1025 472,716 -0.00(-1.44%)
Dec 26, 2023 0.0920 0.1040 0.0920 0.1040 289,438 +0.00(+1.96%)
Dec 22, 2023 0.1036 0.1050 0.0986 0.1020 940,541 -0.00(-1.07%)
Dec 21, 2023 0.1029 0.1055 0.1000 0.1031 253,433 +0.00(+1.68%)
Dec 20, 2023 0.0990 0.1040 0.0959 0.1014 806,459 -0.00(-2.50%)
Dec 19, 2023 0.1042 0.1042 0.1004 0.1040 482,949 +0.00(+1.96%)
Dec 18, 2023 0.1008 0.1060 0.1000 0.1020 788,080 -0.00(-4.14%)
Dec 15, 2023 0.0959 0.1064 0.0950 0.1064 565,240 +0.01(+7.58%)
Dec 14, 2023 0.1000 0.1011 0.0960 0.0989 247,933 +0.00(+3.02%)
Dec 13, 2023 0.0957 0.0960 0.0920 0.0960 253,431 +0.00(+0.84%)
Dec 12, 2023 0.0995 0.1000 0.0949 0.0952 255,192 -0.00(-2.86%)
Dec 11, 2023 0.0995 0.1000 0.0942 0.0980 268,270 -0.00(-1.80%)
Dec 08, 2023 0.0950 0.0998 0.0920 0.0998 436,510 +0.00(+5.05%)
Dec 07, 2023 0.0943 0.0970 0.0921 0.0950 284,782 -0.00(-4.71%)
Dec 06, 2023 0.0977 0.1000 0.0935 0.0997 678,855 +0.00(+2.15%)
Dec 05, 2023 0.0960 0.1000 0.0953 0.0976 393,747 -0.00(-2.40%)
Dec 04, 2023 0.0955 0.1100 0.0955 0.1000 791,542 -0.00(-0.70%)
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.