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 31, 2023 0.1255 0.1313 0.1204 0.1257 656,756 -0.00(-0.63%)
Jul 28, 2023 0.1220 0.1265 0.1200 0.1265 552,081 +0.01(+5.42%)
Jul 27, 2023 0.1282 0.1284 0.1200 0.1200 662,378 -0.01(-6.40%)
Jul 26, 2023 0.1295 0.1300 0.1230 0.1282 612,763 -0.00(-0.70%)
Jul 25, 2023 0.1293 0.1298 0.1250 0.1291 218,588 +0.00(+0.08%)
Jul 24, 2023 0.1318 0.1353 0.1283 0.1290 319,755 -0.00(-3.15%)
Jul 21, 2023 0.1349 0.1372 0.1300 0.1332 302,857 -0.00(-1.26%)
Jul 20, 2023 0.1395 0.1395 0.1325 0.1349 118,413 +0.00(+1.43%)
Jul 19, 2023 0.1395 0.1395 0.1300 0.1330 559,783 +0.00(+0.45%)
Jul 18, 2023 0.1304 0.1344 0.1304 0.1324 446,130 -0.00(-0.38%)
Jul 17, 2023 0.1386 0.1386 0.1304 0.1329 166,057 -0.00(-0.75%)
Jul 14, 2023 0.1300 0.1370 0.1300 0.1339 209,867 +0.00(+0.30%)
Jul 13, 2023 0.1330 0.1371 0.1313 0.1335 141,737 -0.00(-0.37%)
Jul 12, 2023 0.1313 0.1369 0.1300 0.1340 704,874 +0.00(+1.13%)
Jul 11, 2023 0.1350 0.1350 0.1300 0.1325 484,750 -0.00(-1.85%)
Jul 10, 2023 0.1350 0.1350 0.1300 0.1350 171,991 +0.00(+3.05%)
Jul 07, 2023 0.1310 0.1350 0.1300 0.1310 251,683 +0.00(+1.47%)
Jul 06, 2023 0.1350 0.1399 0.1273 0.1291 209,723 -0.01(-4.37%)
Jul 05, 2023 0.1336 0.1350 0.1300 0.1350 552,570 -0.00(-0.30%)
Jul 03, 2023 0.1250 0.1370 0.1250 0.1354 84,009 +0.01(+8.32%)
Jun 30, 2023 0.1250 0.1300 0.1239 0.1250 849,279 +0.00(+0.32%)
Jun 29, 2023 0.1210 0.1254 0.1197 0.1246 89,683 +0.00(+0.48%)
Jun 28, 2023 0.1250 0.1258 0.1203 0.1240 695,023 -0.00(-1.35%)
Jun 27, 2023 0.1280 0.1310 0.1250 0.1257 544,577 -0.00(-1.41%)
Jun 26, 2023 0.1302 0.1320 0.1270 0.1275 231,007 -0.00(-2.67%)
Jun 23, 2023 0.1320 0.1347 0.1302 0.1310 387,844 -0.01(-4.31%)
Jun 22, 2023 0.1380 0.1380 0.1320 0.1369 202,755 +0.00(+2.85%)
Jun 21, 2023 0.1400 0.1420 0.1320 0.1331 344,706 +0.00(+0.60%)
Jun 20, 2023 0.1400 0.1400 0.1323 0.1323 323,252 -0.00(-3.01%)
Jun 16, 2023 0.1400 0.1415 0.1312 0.1364 253,572 +0.00(+1.04%)
Jun 15, 2023 0.1302 0.1394 0.1302 0.1350 66,124 +0.00(+2.27%)
May 08, 2023 0.1400 0.1400 0.1301 0.1320 303,086 -0.00(-1.86%)
May 05, 2023 0.1388 0.1388 0.1310 0.1345 515,628 -0.00(-2.04%)
May 04, 2023 0.1350 0.1373 0.1310 0.1373 749,591 +0.01(+5.21%)
May 03, 2023 0.1310 0.1357 0.1301 0.1305 127,971 -0.00(-0.38%)
May 02, 2023 0.1400 0.1400 0.1300 0.1310 225,309 -0.00(-0.76%)
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.