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 (%)
Aug 31, 2022 0.1650 0.1750 0.1650 0.1650 319,158 -0.00(-0.06%)
Aug 30, 2022 0.1530 0.1760 0.1530 0.1651 330,568 -0.01(-5.11%)
Aug 29, 2022 0.1600 0.1776 0.1600 0.1740 114,660 -0.00(-1.81%)
Aug 26, 2022 0.1864 0.1864 0.1716 0.1772 151,515 -0.01(-3.59%)
Aug 25, 2022 0.1804 0.1856 0.1753 0.1838 184,204 -0.00(-0.11%)
Aug 24, 2022 0.1794 0.1874 0.1776 0.1840 338,597 -0.00(-2.13%)
Aug 23, 2022 0.1782 0.1900 0.1718 0.1880 575,362 +0.02(+9.11%)
Aug 22, 2022 0.1792 0.1808 0.1700 0.1723 194,594 -0.01(-4.28%)
Aug 19, 2022 0.1844 0.1898 0.1772 0.1800 290,135 +0.00(+0.06%)
Aug 18, 2022 0.1863 0.1881 0.1771 0.1799 770,302 -0.00(-1.69%)
Aug 17, 2022 0.1900 0.1900 0.1758 0.1830 205,359 +0.00(+0.55%)
Aug 16, 2022 0.1903 0.1903 0.1817 0.1820 70,938 +0.00(+0.55%)
Aug 15, 2022 0.1850 0.1896 0.1750 0.1810 131,029 -0.00(-2.37%)
Aug 12, 2022 0.1992 0.1992 0.1827 0.1854 208,789 -0.01(-2.78%)
Aug 11, 2022 0.1958 0.1967 0.1907 0.1907 79,340 -0.01(-2.55%)
Aug 10, 2022 0.1906 0.1965 0.1859 0.1957 59,677 +0.01(+3.05%)
Aug 09, 2022 0.1947 0.2000 0.1880 0.1899 337,357 -0.00(-2.16%)
Aug 08, 2022 0.2010 0.2010 0.1844 0.1941 74,868 +0.01(+4.35%)
Aug 05, 2022 0.1883 0.1900 0.1849 0.1860 177,574 -0.00(-2.11%)
Aug 04, 2022 0.1823 0.1900 0.1823 0.1900 254,054 +0.01(+2.70%)
Aug 03, 2022 0.1888 0.1900 0.1800 0.1850 124,490 -0.01(-2.63%)
Aug 02, 2022 0.2060 0.2060 0.1856 0.1900 167,453 -0.01(-5.00%)
Aug 01, 2022 0.2000 0.2000 0.1812 0.2000 212,135 +0.00(+0.50%)
Jul 29, 2022 0.2100 0.2100 0.1900 0.1990 438,336 +0.01(+4.08%)
Jul 28, 2022 0.1670 0.1968 0.1670 0.1912 225,371 +0.01(+5.93%)
Jul 27, 2022 0.1610 0.1810 0.1610 0.1805 68,287 +0.00(+1.86%)
Jul 26, 2022 0.1810 0.1810 0.1750 0.1772 110,596 -0.00(-2.10%)
Jul 25, 2022 0.1782 0.1886 0.1782 0.1810 103,133 -0.01(-4.08%)
Jul 22, 2022 0.1813 0.1972 0.1800 0.1887 350,638 +0.01(+5.89%)
Jul 21, 2022 0.1800 0.1900 0.1782 0.1782 209,062 -0.00(-2.03%)
Jul 20, 2022 0.1800 0.1872 0.1800 0.1819 170,399 +0.00(+0.00%)
Jul 19, 2022 0.1779 0.1819 0.1751 0.1819 213,032 +0.01(+5.08%)
Jul 18, 2022 0.1500 0.1777 0.1500 0.1731 468,188 +0.02(+11.18%)
Jul 15, 2022 0.1600 0.1616 0.1520 0.1557 309,316 -0.00(-1.95%)
Jul 14, 2022 0.1600 0.1652 0.1550 0.1588 279,577 -0.01(-3.41%)
Jul 13, 2022 0.1669 0.1697 0.1606 0.1644 211,250 +0.00(+0.06%)
Jul 12, 2022 0.1672 0.1713 0.1622 0.1643 31,823 -0.01(-3.35%)
Jul 11, 2022 0.1577 0.1702 0.1577 0.1700 222,511 +0.01(+6.25%)
Jul 08, 2022 0.1607 0.1679 0.1575 0.1600 155,409 -0.00(-1.48%)
Jul 07, 2022 0.1600 0.1629 0.1600 0.1624 69,798 +0.00(+0.06%)
Jul 06, 2022 0.1610 0.1623 0.1559 0.1623 188,359 -0.00(-0.86%)
Jul 05, 2022 0.1688 0.1702 0.1550 0.1637 589,448 -0.01(-6.35%)
Jul 01, 2022 0.1586 0.1750 0.1586 0.1748 301,197 +0.01(+4.80%)
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%)
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.