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 (%)
Jun 30, 2022 0.1650 0.1675 0.1595 0.1668 153,766 -0.00(-1.30%)
Jun 29, 2022 0.1702 0.1758 0.1661 0.1690 128,758 -0.01(-3.48%)
Jun 28, 2022 0.1699 0.1761 0.1699 0.1751 126,305 +0.00(+0.11%)
Jun 27, 2022 0.1790 0.1796 0.1650 0.1749 101,936 -0.00(-0.91%)
Jun 24, 2022 0.1800 0.1800 0.1726 0.1765 93,762 +0.01(+3.82%)
Jun 23, 2022 0.1790 0.1790 0.1700 0.1700 169,253 -0.01(-3.95%)
Jun 22, 2022 0.1630 0.1836 0.1630 0.1770 231,332 -0.01(-3.54%)
Jun 21, 2022 0.1822 0.1875 0.1780 0.1835 266,714 +0.00(+0.44%)
Jun 17, 2022 0.1870 0.1870 0.1689 0.1827 132,238 +0.00(+2.07%)
Jun 16, 2022 0.1748 0.1790 0.1686 0.1790 233,783 -0.00(-0.22%)
Jun 15, 2022 0.1900 0.1900 0.1700 0.1794 356,800 +0.00(+0.79%)
Jun 14, 2022 0.1840 0.1920 0.1756 0.1780 321,398 -0.01(-5.52%)
Jun 13, 2022 0.1959 0.1965 0.1801 0.1884 433,764 -0.01(-3.83%)
Jun 10, 2022 0.1901 0.1992 0.1867 0.1959 494,896 +0.01(+2.62%)
Jun 09, 2022 0.1939 0.1990 0.1909 0.1909 194,265 -0.00(-2.25%)
Jun 08, 2022 0.1990 0.2000 0.1905 0.1953 76,434 -0.00(-1.06%)
Jun 07, 2022 0.2048 0.2048 0.1900 0.1974 285,440 +0.01(+3.89%)
Jun 06, 2022 0.2000 0.2016 0.1900 0.1900 280,290 -0.01(-4.19%)
Jun 03, 2022 0.2002 0.2054 0.1923 0.1983 169,860 -0.01(-3.41%)
Jun 02, 2022 0.1951 0.2072 0.1910 0.2053 539,507 +0.02(+8.05%)
Jun 01, 2022 0.1992 0.2000 0.1875 0.1900 196,583 -0.00(-2.26%)
May 31, 2022 0.1880 0.1962 0.1811 0.1944 434,960 +0.01(+2.86%)
May 27, 2022 0.1900 0.1902 0.1816 0.1890 150,029 +0.00(+2.16%)
May 26, 2022 0.1900 0.1921 0.1815 0.1850 160,012 +0.00(+0.00%)
May 25, 2022 0.1925 0.1964 0.1812 0.1850 125,122 -0.01(-4.00%)
May 24, 2022 0.1855 0.1949 0.1839 0.1927 122,331 +0.00(+0.89%)
May 23, 2022 0.1975 0.1975 0.1776 0.1910 186,187 +0.01(+4.37%)
May 20, 2022 0.1840 0.1869 0.1808 0.1830 125,188 +0.00(+1.67%)
May 19, 2022 0.1740 0.1854 0.1710 0.1800 392,481 +0.01(+5.76%)
May 18, 2022 0.1818 0.1850 0.1702 0.1702 309,330 -0.01(-4.17%)
May 17, 2022 0.1798 0.1836 0.1756 0.1776 109,041 -0.00(-0.84%)
May 16, 2022 0.1702 0.1800 0.1701 0.1791 249,019 +0.00(+1.82%)
May 13, 2022 0.1668 0.1810 0.1651 0.1759 600,732 +0.02(+10.98%)
May 12, 2022 0.1670 0.1696 0.1585 0.1585 528,087 -0.01(-4.86%)
May 11, 2022 0.1680 0.1800 0.1652 0.1666 402,948 +0.00(+0.24%)
May 10, 2022 0.1692 0.1768 0.1572 0.1662 727,130 -0.00(-1.89%)
May 09, 2022 0.1970 0.1970 0.1692 0.1694 769,688 -0.01(-8.08%)
May 06, 2022 0.1895 0.1917 0.1843 0.1843 152,524 -0.01(-2.69%)
May 05, 2022 0.1948 0.1960 0.1866 0.1894 216,325 -0.01(-3.96%)
May 04, 2022 0.1982 0.2000 0.1900 0.1972 159,956 +0.00(+1.13%)
May 03, 2022 0.2040 0.2040 0.1880 0.1950 1,212,245 +0.00(+2.47%)
May 02, 2022 0.1925 0.1985 0.1877 0.1903 537,475 -0.01(-4.13%)
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%)
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.