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

First Mining Gold Corp (OP: FFMGF )

0.1043 +0.0048 (+4.82%)
Streaming Delayed Price Updated: 2:41 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 (%)
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%)
Nov 01, 2021 0.2475 0.2485 0.2350 0.2390 451,153 -0.01(-3.82%)
Oct 29, 2021 0.2520 0.2595 0.2450 0.2485 166,352 -0.01(-3.68%)
Oct 28, 2021 0.2600 0.2600 0.2450 0.2580 188,446 +0.01(+2.67%)
Oct 27, 2021 0.2513 0.2542 0.2450 0.2513 206,156 +0.00(+0.44%)
Oct 26, 2021 0.2450 0.2502 612,076 -0.01(-2.87%)
Oct 25, 2021 0.2500 0.2690 0.2456 0.2576 515,873 +0.01(+3.95%)
Oct 22, 2021 0.2400 0.2600 0.2392 0.2478 284,561 +0.00(+0.57%)
Oct 21, 2021 0.2500 0.2511 0.2300 0.2464 90,408 -0.00(-1.83%)
Oct 20, 2021 0.2450 0.2517 0.2423 0.2510 339,994 +0.01(+2.45%)
Oct 19, 2021 0.2320 0.2569 0.2320 0.2450 436,828 -0.00(-0.73%)
Oct 18, 2021 0.2400 0.2506 0.2400 0.2468 311,292 +0.00(+0.94%)
Oct 15, 2021 0.2600 0.2600 0.2415 0.2445 423,428 -0.01(-3.44%)
Oct 14, 2021 0.2560 0.2600 0.2524 0.2532 225,303 -0.00(-0.90%)
Oct 13, 2021 0.2400 0.2577 0.2373 0.2555 316,935 +0.02(+7.62%)
Oct 12, 2021 0.2320 0.2500 0.2300 0.2374 415,264 -0.00(-1.08%)
Oct 11, 2021 0.2370 0.2444 0.2320 0.2400 182,376 +0.01(+2.61%)
Oct 08, 2021 0.2320 0.2414 0.2320 0.2339 301,730 -0.00(-0.51%)
Oct 07, 2021 0.2340 0.2397 0.2322 0.2351 224,121 +0.00(+0.47%)
Oct 06, 2021 0.2250 0.2344 0.2250 0.2340 313,781 +0.01(+4.79%)
Oct 05, 2021 0.2290 0.2350 0.2214 0.2233 352,165 -0.01(-3.75%)
Oct 04, 2021 0.2430 0.2560 0.2300 0.2320 336,079 -0.00(-0.30%)
Oct 01, 2021 0.2490 0.2580 0.2315 0.2327 493,130 -0.00(-1.61%)
Sep 30, 2021 0.2250 0.2446 0.2250 0.2365 334,552 +0.00(+1.59%)
Sep 29, 2021 0.2335 0.2455 0.2291 0.2328 157,124 -0.01(-2.96%)
Sep 28, 2021 0.2400 0.2590 0.2240 0.2399 625,936 -0.01(-3.69%)
Sep 27, 2021 0.2590 0.2617 0.2491 0.2491 391,805 -0.01(-3.45%)
Sep 24, 2021 0.2533 0.2688 0.2533 0.2580 545,788 -0.01(-2.12%)
Sep 23, 2021 0.2750 0.2814 0.2600 0.2636 387,735 -0.01(-4.08%)
Sep 22, 2021 0.2550 0.2753 0.2450 0.2748 983,769 +0.02(+9.66%)
Sep 21, 2021 0.2387 0.2549 0.2387 0.2506 512,578 +0.00(+0.24%)
Sep 20, 2021 0.2474 0.2474 0.2438 0.2500 387,711 -0.00(-1.19%)
Sep 17, 2021 0.2480 0.2577 0.2480 0.2530 365,029 -0.00(-0.82%)
Sep 16, 2021 0.2539 0.2618 0.2500 0.2551 572,555 -0.01(-2.26%)
Sep 15, 2021 0.2650 0.2654 0.2601 0.2610 249,439 -0.00(-1.51%)
Sep 14, 2021 0.2638 0.2700 0.2600 0.2650 158,185 +0.00(+0.19%)
Sep 13, 2021 0.2647 0.2784 0.2600 0.2645 386,309 -0.00(-1.56%)
Sep 10, 2021 0.2761 0.2764 0.2672 0.2687 614,300 -0.00(-0.48%)
Sep 09, 2021 0.2800 0.2800 0.2600 0.2700 197,549 -0.00(-0.48%)
Sep 08, 2021 0.2647 0.2800 0.2647 0.2713 137,117 +0.00(+1.42%)
Sep 07, 2021 0.2714 0.2871 0.2675 0.2675 397,273 -0.01(-4.16%)
Sep 03, 2021 0.2800 0.2842 0.2688 0.2791 596,959 +0.00(+1.53%)
Sep 02, 2021 0.2600 0.2798 0.2600 0.2749 210,875 +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.