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 (%)
Jul 30, 2021 0.3200 0.3200 0.3050 0.3125 191,267 -0.00(-0.35%)
Jul 29, 2021 0.3036 0.3200 0.3000 0.3136 293,654 +0.01(+3.88%)
Jul 28, 2021 0.2900 0.3033 0.2900 0.3019 252,370 +0.01(+2.34%)
Jul 27, 2021 0.2938 0.3230 0.2900 0.2950 171,261 -0.01(-2.22%)
Jul 26, 2021 0.3000 0.3221 0.2974 0.3017 597,420 +0.00(+0.20%)
Jul 23, 2021 0.3070 0.3089 0.2900 0.3011 337,140 -0.00(-0.13%)
Jul 22, 2021 0.3279 0.3370 0.3000 0.3015 272,310 -0.02(-5.43%)
Jul 21, 2021 0.3130 0.3191 0.2950 0.3188 698,376 +0.02(+8.07%)
Jul 20, 2021 0.2900 0.3170 0.2900 0.2950 720,238 -0.01(-1.67%)
Jul 19, 2021 0.3166 0.3208 0.2968 0.3000 1,391,291 -0.02(-6.25%)
Jul 16, 2021 0.3520 0.3520 0.3150 0.3200 1,074,049 -0.01(-3.38%)
Jul 15, 2021 0.3663 0.3700 0.3212 0.3312 980,904 -0.04(-10.12%)
Jul 14, 2021 0.3950 0.3950 0.3670 0.3685 550,551 -0.02(-4.29%)
Jul 13, 2021 0.3850 0.3876 0.3644 0.3850 570,188 -0.00(-0.03%)
Jul 12, 2021 0.3925 0.4000 0.3806 0.3851 766,507 +0.00(+0.00%)
Jul 09, 2021 0.3778 0.3939 0.3730 0.3851 719,432 +0.01(+3.24%)
Jul 08, 2021 0.3900 0.4000 0.3674 0.3730 1,139,906 -0.01(-3.09%)
Jul 07, 2021 0.3800 0.4000 0.3771 0.3849 795,429 -0.00(-1.10%)
Jul 06, 2021 0.4130 0.4210 0.3831 0.3892 2,433,513 +0.01(+1.73%)
Jul 02, 2021 0.3775 0.3950 0.3731 0.3826 1,043,745 -0.00(-0.62%)
Jul 01, 2021 0.3860 0.4041 0.3800 0.3850 1,039,961 +0.01(+3.77%)
Jun 30, 2021 0.3599 0.3715 0.3513 0.3710 992,135 +0.02(+4.51%)
Jun 29, 2021 0.3750 0.3750 0.3490 0.3550 1,090,407 -0.00(-0.45%)
Jun 28, 2021 0.3715 0.3930 0.3525 0.3566 1,167,677 -0.00(-0.94%)
Jun 25, 2021 0.3573 0.3950 0.3500 0.3600 1,083,882 +0.00(+0.73%)
Jun 24, 2021 0.4000 0.4075 0.3450 0.3574 2,375,985 -0.03(-7.77%)
Jun 23, 2021 0.4000 0.4120 0.3737 0.3875 3,861,697 +0.01(+3.69%)
Jun 22, 2021 0.3555 0.3739 0.3514 0.3737 5,394,464 +0.02(+6.16%)
Jun 21, 2021 0.3250 0.3550 0.3100 0.3520 4,898,947 +0.05(+15.60%)
Jun 18, 2021 0.3080 0.3100 0.3012 0.3045 379,044 -0.00(-0.91%)
Jun 17, 2021 0.3020 0.3154 0.3020 0.3073 977,711 -0.01(-2.44%)
Jun 16, 2021 0.3089 0.3217 0.3089 0.3150 316,038 -0.01(-1.56%)
Jun 15, 2021 0.3100 0.3207 0.3100 0.3200 190,300 +0.00(+1.01%)
Jun 14, 2021 0.3228 0.3228 0.3000 0.3168 352,841 -0.00(-1.34%)
Jun 11, 2021 0.3340 0.3400 0.3152 0.3211 1,440,668 -0.00(-0.74%)
Jun 10, 2021 0.3050 0.3271 0.3026 0.3235 735,427 +0.01(+3.85%)
Jun 09, 2021 0.2942 0.3159 0.2942 0.3115 462,293 +0.01(+2.03%)
Jun 08, 2021 0.3360 0.3360 0.3051 0.3053 405,315 -0.00(-1.36%)
Jun 07, 2021 0.3010 0.3150 0.3010 0.3095 629,382 -0.01(-1.78%)
Jun 04, 2021 0.3097 0.3185 0.3097 0.3151 368,768 +0.00(+0.22%)
Jun 03, 2021 0.3111 0.3300 0.3054 0.3144 492,600 -0.01(-3.65%)
Jun 02, 2021 0.3300 0.3300 0.3050 0.3263 410,534 +0.01(+2.19%)
Jun 01, 2021 0.3250 0.3377 0.3060 0.3193 1,843,041 +0.00(+0.57%)
May 28, 2021 0.3100 0.3192 0.3028 0.3175 360,295 +0.01(+2.58%)
May 27, 2021 0.3300 0.3300 0.3060 0.3095 400,518 -0.01(-3.28%)
May 26, 2021 0.3175 0.3203 0.3074 0.3200 908,116 +0.01(+1.75%)
May 25, 2021 0.3106 0.3175 0.3054 0.3145 615,387 +0.00(+1.29%)
May 24, 2021 0.2994 0.3200 0.2994 0.3105 275,090 +0.01(+2.68%)
May 21, 2021 0.3020 0.3200 0.3000 0.3024 877,795 -0.00(-1.50%)
May 20, 2021 0.3183 0.3190 0.2920 0.3070 569,078 +0.01(+2.13%)
May 19, 2021 0.3035 0.3100 0.2964 0.3006 438,307 -0.01(-3.00%)
May 18, 2021 0.3070 0.3103 0.3070 0.3099 490,148 +0.00(+0.94%)
May 17, 2021 0.2890 0.3073 0.2819 0.3070 699,155 +0.01(+3.12%)
May 14, 2021 0.2700 0.3000 0.2700 0.2977 497,529 +0.01(+3.12%)
May 13, 2021 0.2800 0.2931 0.2789 0.2887 466,154 -0.00(-0.45%)
May 12, 2021 0.3000 0.3030 0.2900 0.2900 271,412 -0.01(-2.55%)
May 11, 2021 0.3000 0.3022 0.2900 0.2976 285,006 -0.00(-1.13%)
May 10, 2021 0.3100 0.3100 0.2936 0.3010 582,476 +0.00(+0.37%)
May 07, 2021 0.2923 0.3014 0.2913 0.2999 414,850 +0.01(+2.60%)
May 06, 2021 0.2800 0.2950 0.2800 0.2923 792,130 +0.01(+2.56%)
May 05, 2021 0.2799 0.2895 0.2750 0.2850 277,112 +0.00(+1.06%)
May 04, 2021 0.2803 0.2900 0.2760 0.2820 774,309 -0.00(-1.05%)
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.