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, 2023 0.1100 0.1100 0.0971 0.0971 256,399 -0.00(-2.90%)
Nov 29, 2023 0.1000 0.1000 0.0949 0.1000 605,989 +0.00(+1.32%)
Nov 28, 2023 0.0930 0.0996 0.0930 0.0987 764,356 +0.00(+1.44%)
Nov 27, 2023 0.0873 0.0994 0.0873 0.0973 638,300 +0.01(+8.11%)
Nov 24, 2023 0.0825 0.0933 0.0825 0.0900 339,207 -0.00(-1.96%)
Nov 22, 2023 0.0925 0.0925 0.0873 0.0918 41,900 -0.00(-0.22%)
Nov 21, 2023 0.0920 0.0922 0.0870 0.0920 835,956 +0.01(+6.11%)
Nov 20, 2023 0.0902 0.0916 0.0865 0.0867 520,079 -0.01(-5.76%)
Nov 17, 2023 0.0887 0.0920 0.0820 0.0920 283,362 +0.00(+2.22%)
Nov 16, 2023 0.0900 0.0919 0.0863 0.0900 378,331 -0.00(-2.17%)
Nov 15, 2023 0.0897 0.0924 0.0850 0.0920 214,725 +0.00(+3.25%)
Nov 14, 2023 0.0896 0.0970 0.0850 0.0891 267,494 +0.00(+3.12%)
Nov 13, 2023 0.0894 0.0912 0.0825 0.0864 473,985 -0.00(-4.00%)
Nov 10, 2023 0.0900 0.0910 0.0850 0.0900 667,910 -0.00(-1.10%)
Nov 09, 2023 0.0900 0.0920 0.0850 0.0910 467,221 +0.00(+0.44%)
Nov 08, 2023 0.0932 0.0970 0.0897 0.0906 376,699 -0.00(-4.63%)
Nov 07, 2023 0.0908 0.0950 0.0908 0.0950 260,449 +0.00(+0.64%)
Nov 06, 2023 0.0994 0.0994 0.0944 0.0944 152,678 -0.00(-0.84%)
Nov 03, 2023 0.0940 0.0962 0.0940 0.0952 316,083 -0.00(-0.83%)
Nov 02, 2023 0.0984 0.0984 0.0919 0.0960 366,653 +0.00(+2.56%)
Nov 01, 2023 0.0944 0.1000 0.0919 0.0936 208,718 -0.00(-2.50%)
Oct 31, 2023 0.0953 0.1000 0.0922 0.0960 229,227 -0.00(-3.23%)
Oct 30, 2023 0.0940 0.0992 0.0925 0.0992 404,755 +0.00(+3.33%)
Oct 27, 2023 0.1000 0.1029 0.0919 0.0960 593,091 -0.01(-8.40%)
Oct 26, 2023 0.1071 0.1099 0.1017 0.1048 117,164 -0.00(-4.20%)
Oct 25, 2023 0.1053 0.1100 0.1018 0.1094 266,569 +0.00(+2.24%)
Oct 24, 2023 0.0949 0.1070 0.0920 0.1070 330,205 +0.01(+16.30%)
Oct 23, 2023 0.0943 0.0964 0.0900 0.0920 226,092 -0.00(-3.06%)
Oct 20, 2023 0.0905 0.0964 0.0900 0.0949 221,581 +0.00(+2.48%)
Oct 19, 2023 0.0950 0.0985 0.0901 0.0926 452,246 -0.00(-2.73%)
Oct 18, 2023 0.0995 0.1060 0.0910 0.0952 513,413 -0.00(-4.23%)
Oct 17, 2023 0.1000 0.1000 0.0913 0.0994 522,627 +0.00(+3.01%)
Oct 16, 2023 0.1040 0.1017 0.0953 0.0965 346,330 -0.00(-2.92%)
Oct 13, 2023 0.1065 0.1077 0.0986 0.0994 276,338 -0.00(-0.80%)
Oct 12, 2023 0.1120 0.1120 0.0990 0.1002 382,292 -0.01(-10.54%)
Oct 11, 2023 0.1000 0.1120 0.1000 0.1120 388,146 +0.00(+1.91%)
Oct 10, 2023 0.1064 0.1100 0.1033 0.1099 420,627 -0.00(-4.27%)
Oct 09, 2023 0.1100 0.1149 0.1025 0.1148 339,737 +0.01(+12.00%)
Oct 06, 2023 0.1036 0.1066 0.1000 0.1025 406,964 +0.00(+2.50%)
Oct 05, 2023 0.1000 0.1035 0.0994 0.1000 271,817 -0.00(-1.57%)
Oct 04, 2023 0.1020 0.1066 0.1000 0.1016 252,983 -0.00(-0.49%)
Oct 03, 2023 0.0993 0.1065 0.0993 0.1021 282,344 -0.00(-1.92%)
Oct 02, 2023 0.1052 0.1066 0.1001 0.1041 593,727 +0.00(+0.97%)
Sep 29, 2023 0.1015 0.1034 0.0970 0.1031 609,718 +0.00(+1.58%)
Sep 28, 2023 0.0974 0.1022 0.0968 0.1015 281,206 -0.00(-0.39%)
Sep 27, 2023 0.1040 0.1040 0.0984 0.1019 259,980 -0.00(-1.92%)
Sep 26, 2023 0.1062 0.1087 0.1018 0.1039 413,742 -0.01(-4.68%)
Sep 25, 2023 0.1150 0.1090 0.1044 0.1090 577,739 +0.00(+4.71%)
Sep 22, 2023 0.1075 0.1100 0.1030 0.1041 354,951 -0.00(-3.61%)
Sep 21, 2023 0.1040 0.1080 0.1030 0.1080 367,219 +0.00(+0.28%)
Sep 20, 2023 0.1068 0.1086 0.1025 0.1077 572,271 +0.01(+7.70%)
Sep 19, 2023 0.0950 0.1050 0.0950 0.1000 440,718 -0.00(-0.30%)
Sep 18, 2023 0.1190 0.1190 0.1000 0.1003 718,516 -0.00(-3.19%)
Sep 15, 2023 0.1041 0.1050 0.1027 0.1036 379,373 -0.00(-0.38%)
Sep 14, 2023 0.1045 0.1050 0.1000 0.1040 326,093 +0.00(+1.27%)
Sep 13, 2023 0.1041 0.1041 0.1000 0.1027 185,728 +0.00(+0.98%)
Sep 12, 2023 0.1045 0.1045 0.1000 0.1017 104,869 +0.00(+1.70%)
Sep 11, 2023 0.1092 0.1092 0.1000 0.1000 302,933 +0.00(+0.00%)
Sep 08, 2023 0.1012 0.1025 0.0970 0.1000 416,094 +0.00(+2.04%)
Sep 07, 2023 0.1092 0.1092 0.0966 0.0980 1,088,424 -0.00(-4.48%)
Sep 06, 2023 0.1010 0.1042 0.1010 0.1026 162,785 +0.00(+0.39%)
Sep 05, 2023 0.1068 0.1092 0.1021 0.1022 169,449 -0.00(-2.67%)
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.