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 (%)
Feb 28, 2023 0.1354 0.1399 0.1354 0.1399 111,357 +0.00(+2.12%)
Feb 27, 2023 0.1308 0.1400 0.1308 0.1370 249,700 +0.00(+0.74%)
Feb 24, 2023 0.1340 0.1370 0.1321 0.1360 348,784 +0.00(+0.59%)
Feb 23, 2023 0.1300 0.1385 0.1300 0.1352 299,639 +0.00(+1.81%)
Feb 22, 2023 0.1375 0.1410 0.1327 0.1328 541,977 -0.01(-4.80%)
Feb 21, 2023 0.1450 0.1450 0.1395 0.1395 347,861 -0.00(-1.06%)
Feb 17, 2023 0.1450 0.1450 0.1400 0.1410 406,135 -0.00(-1.74%)
Feb 16, 2023 0.1426 0.1450 0.1400 0.1435 261,737 -0.00(-1.03%)
Feb 15, 2023 0.1492 0.1492 0.1400 0.1450 189,588 +0.00(+0.00%)
Feb 14, 2023 0.1462 0.1474 0.1415 0.1450 360,506 -0.00(-1.49%)
Feb 13, 2023 0.1455 0.1499 0.1455 0.1472 100,544 -0.00(-0.54%)
Feb 10, 2023 0.1477 0.1499 0.1455 0.1480 214,943 +0.00(+0.00%)
Feb 09, 2023 0.1491 0.1500 0.1449 0.1480 223,623 +0.00(+0.34%)
Feb 08, 2023 0.1475 0.1535 0.1475 0.1475 91,672 -0.00(-1.67%)
Feb 07, 2023 0.1550 0.1550 0.1477 0.1500 233,454 -0.00(-0.33%)
Feb 06, 2023 0.1500 0.1528 0.1493 0.1505 139,689 -0.00(-0.59%)
Feb 03, 2023 0.1530 0.1550 0.1500 0.1514 467,051 -0.00(-2.76%)
Feb 02, 2023 0.1570 0.1570 0.1536 0.1557 520,636 +0.00(+0.06%)
Feb 01, 2023 0.1620 0.1620 0.1533 0.1556 342,672 -0.00(-2.14%)
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%)
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.