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

First Mining Gold Corp (OP: FFMGF )

0.1099 +0.0046 (+4.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Apr 29, 2022 0.2019 0.2080 0.1976 0.1985 259,106 +0.00(+0.25%)
Apr 28, 2022 0.1995 0.2024 0.1924 0.1980 655,209 +0.00(+0.20%)
Apr 27, 2022 0.1995 0.2033 0.1976 0.1976 1,208,917 -0.00(-0.95%)
Apr 26, 2022 0.2000 0.2085 0.1976 0.1995 985,123 -0.01(-2.83%)
Apr 25, 2022 0.2100 0.2125 0.2010 0.2053 521,897 -0.01(-3.39%)
Apr 22, 2022 0.2155 0.2191 0.2078 0.2125 389,015 -0.01(-2.92%)
Apr 21, 2022 0.2202 0.2251 0.2111 0.2189 690,217 -0.00(-0.55%)
Apr 20, 2022 0.2200 0.2270 0.2200 0.2201 582,916 -0.00(-1.74%)
Apr 19, 2022 0.2250 0.2331 0.2211 0.2240 692,521 -0.00(-1.10%)
Apr 18, 2022 0.2300 0.2400 0.2243 0.2265 516,258 -0.00(-0.44%)
Apr 14, 2022 0.2175 0.2350 0.2175 0.2275 406,805 -0.01(-3.23%)
Apr 13, 2022 0.2290 0.2399 0.2256 0.2351 857,298 +0.01(+2.26%)
Apr 12, 2022 0.2178 0.2299 0.2178 0.2299 378,617 +0.01(+5.60%)
Apr 11, 2022 0.2268 0.2270 0.2177 0.2177 175,807 -0.01(-4.10%)
Apr 08, 2022 0.2129 0.2275 0.2100 0.2270 341,694 +0.01(+3.04%)
Apr 07, 2022 0.2164 0.2234 0.2164 0.2203 558,709 -0.00(-1.34%)
Apr 06, 2022 0.2225 0.2256 0.2178 0.2233 409,301 -0.00(-0.71%)
Apr 05, 2022 0.2200 0.2380 0.2200 0.2249 404,831 +0.00(+0.94%)
Apr 04, 2022 0.2270 0.2410 0.2195 0.2228 205,064 -0.00(-0.98%)
Apr 01, 2022 0.2300 0.2300 0.2153 0.2250 359,023 +0.01(+2.27%)
Mar 31, 2022 0.2174 0.2265 0.2174 0.2200 185,638 -0.00(-1.83%)
Mar 30, 2022 0.2230 0.2266 0.2203 0.2241 543,292 +0.00(+1.45%)
Mar 29, 2022 0.2200 0.2222 0.2143 0.2209 139,984 +0.01(+2.70%)
Mar 28, 2022 0.2291 0.2297 0.2151 0.2151 217,394 -0.01(-4.14%)
Mar 25, 2022 0.2277 0.2300 0.2211 0.2244 180,514 -0.00(-1.49%)
Mar 24, 2022 0.2280 0.2400 0.2223 0.2278 902,688 -0.00(-0.96%)
Mar 23, 2022 0.2249 0.2300 0.2204 0.2300 543,738 +0.00(+1.81%)
Mar 22, 2022 0.2330 0.2330 0.2248 0.2259 139,590 -0.01(-2.80%)
Mar 21, 2022 0.2400 0.2400 0.2211 0.2324 225,889 -0.00(-0.26%)
Mar 18, 2022 0.2390 0.2430 0.2292 0.2330 277,980 -0.00(-0.85%)
Mar 17, 2022 0.2323 0.2429 0.2307 0.2350 517,685 +0.00(+0.47%)
Mar 16, 2022 0.2329 0.2346 0.2214 0.2339 202,332 +0.01(+2.59%)
Mar 15, 2022 0.2200 0.2313 0.2200 0.2280 297,742 +0.00(+0.88%)
Mar 14, 2022 0.2425 0.2471 0.2258 0.2260 512,246 -0.02(-7.34%)
Mar 11, 2022 0.2409 0.2489 0.2377 0.2439 334,451 -0.00(-0.20%)
Mar 10, 2022 0.2375 0.2477 0.2375 0.2444 249,676 +0.00(+0.99%)
Mar 09, 2022 0.2391 0.2475 0.2290 0.2420 924,972 +0.00(+0.37%)
Mar 08, 2022 0.2500 0.2546 0.2353 0.2411 457,877 -0.00(-1.59%)
Mar 07, 2022 0.2488 0.2610 0.2300 0.2450 594,048 +0.01(+2.08%)
Mar 04, 2022 0.2480 0.2480 0.2271 0.2400 449,364 +0.01(+2.70%)
Mar 03, 2022 0.2253 0.2400 0.2250 0.2337 252,403 +0.00(+1.43%)
Mar 02, 2022 0.2300 0.2311 0.2236 0.2304 236,344 +0.00(+1.95%)
Mar 01, 2022 0.2300 0.2300 0.2216 0.2260 134,211 +0.00(+0.44%)
Feb 28, 2022 0.2125 0.2280 0.2125 0.2250 210,750 +0.01(+4.99%)
Feb 25, 2022 0.2120 0.2176 0.2109 0.2143 361,665 +0.00(+1.28%)
Feb 24, 2022 0.2200 0.2250 0.2116 0.2116 428,507 -0.00(-1.58%)
Feb 23, 2022 0.2215 0.2215 0.2117 0.2150 418,776 -0.01(-2.27%)
Feb 22, 2022 0.2300 0.2330 0.2153 0.2200 190,188 -0.01(-2.44%)
Feb 18, 2022 0.2255 0 -0.00(-1.96%)
Feb 17, 2022 0.2325 0.2400 0.2225 0.2300 393,195 +0.00(+0.88%)
Feb 16, 2022 0.2250 0.2338 0.2242 0.2280 277,363 +0.00(+1.33%)
Feb 15, 2022 0.2300 0.2450 0.2173 0.2250 141,508 -0.01(-2.17%)
Feb 14, 2022 0.2030 0.2327 0.2030 0.2300 236,405 +0.01(+3.60%)
Feb 11, 2022 0.2100 0.2220 0.2100 0.2220 222,667 +0.00(+0.91%)
Feb 10, 2022 0.2097 0.2200 0.2097 0.2200 283,502 +0.00(+1.80%)
Feb 09, 2022 0.2097 0.2232 0.2097 0.2161 83,541 -0.00(-0.60%)
Feb 08, 2022 0.2289 0.2289 0.2113 0.2174 147,742 -0.00(-0.91%)
Feb 07, 2022 0.2289 0.2289 0.2121 0.2194 362,522 +0.01(+3.00%)
Feb 04, 2022 0.1960 0.2130 0.1960 0.2130 298,057 +0.00(+1.43%)
Feb 03, 2022 0.2111 0.2100 447,848 -0.00(-0.94%)
Feb 02, 2022 0.2214 0.2214 0.2050 0.2120 157,461 -0.01(-2.93%)
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.