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

First Mining Gold Corp (OP:FFMGF)

0.1960 +0.0112 (+6.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 0.1895 0.2000 0.1730 0.1960 2,661,734 +0.01(+6.06%)
Sep 11, 2025 0.1815 0.1980 0.1610 0.1848 3,165,699 +0.00(+1.82%)
Sep 10, 2025 0.1840 0.1855 0.1775 0.1815 2,366,666 +0.00(+0.83%)
Sep 09, 2025 0.1790 0.1850 0.1740 0.1800 5,680,535 +0.01(+3.39%)
Sep 08, 2025 0.1676 0.1777 0.1650 0.1741 2,072,883 +0.02(+12.25%)
Sep 05, 2025 0.1501 0.1603 0.1501 0.1551 1,628,683 +0.00(+3.33%)
Sep 04, 2025 0.1600 0.1600 0.1475 0.1501 1,591,786 -0.01(-3.78%)
Sep 03, 2025 0.1600 0.1606 0.1532 0.1560 1,651,059 +0.00(+2.03%)
Sep 02, 2025 0.1490 0.1590 0.1471 0.1529 1,920,075 +0.01(+6.40%)
Aug 29, 2025 0.1420 0.1489 0.1387 0.1437 1,858,662 +0.00(+2.64%)
Aug 28, 2025 0.1334 0.1428 0.1334 0.1400 1,168,047 +0.00(+3.63%)
Aug 27, 2025 0.1410 0.1410 0.1322 0.1351 622,903 -0.00(-1.03%)
Aug 26, 2025 0.1418 0.1418 0.1285 0.1365 2,058,725 +0.00(+1.49%)
Aug 25, 2025 0.1350 0.1350 0.1248 0.1345 685,749 +0.00(+3.78%)
Aug 22, 2025 0.1350 0.1350 0.1232 0.1296 921,982 +0.00(+2.53%)
Aug 21, 2025 0.1220 0.1298 0.1220 0.1264 563,521 -0.00(-1.10%)
Aug 20, 2025 0.1214 0.1299 0.1214 0.1278 618,454 +0.00(+3.82%)
Aug 19, 2025 0.1275 0.1292 0.1150 0.1231 610,412 -0.01(-4.20%)
Aug 18, 2025 0.1298 0.1314 0.1190 0.1285 530,566 +0.00(+1.10%)
Aug 15, 2025 0.1219 0.1273 0.1200 0.1271 1,489,762 +0.01(+4.70%)
Aug 14, 2025 0.1234 0.1255 0.1200 0.1214 1,393,945 -0.00(-2.25%)
Aug 13, 2025 0.1258 0.1259 0.1200 0.1242 515,395 +0.00(+0.98%)
Aug 12, 2025 0.1277 0.1319 0.1200 0.1230 1,322,554 -0.00(-2.77%)
Aug 11, 2025 0.1279 0.1350 0.1200 0.1265 570,277 -0.00(-0.86%)
Aug 08, 2025 0.1230 0.1277 0.1216 0.1276 434,421 +0.01(+5.02%)
Aug 07, 2025 0.1212 0.1269 0.1195 0.1215 637,409 -0.00(-1.22%)
Aug 06, 2025 0.1244 0.1244 0.1185 0.1230 699,101 -0.00(-0.16%)
Aug 05, 2025 0.1215 0.1280 0.1200 0.1232 1,169,814 -0.00(-0.24%)
Aug 04, 2025 0.1245 0.1260 0.1178 0.1235 838,233 +0.00(+2.83%)
Aug 01, 2025 0.1180 0.1219 0.1180 0.1201 2,299,348 +0.01(+6.38%)
Jul 31, 2025 0.1150 0.1162 0.1080 0.1129 1,641,538 -0.00(-1.83%)
Jul 30, 2025 0.1192 0.1215 0.1150 0.1150 693,536 -0.01(-4.49%)
Jul 29, 2025 0.1225 0.1283 0.1191 0.1204 657,181 -0.00(-2.67%)
Jul 28, 2025 0.1240 0.1283 0.1200 0.1237 941,795 -0.00(-0.64%)
Jul 25, 2025 0.1236 0.1305 0.1214 0.1245 667,139 +0.00(+0.24%)
Jul 24, 2025 0.1292 0.1353 0.1230 0.1242 815,693 -0.00(-3.35%)
Jul 23, 2025 0.1260 0.1319 0.1260 0.1285 1,354,778 -0.00(-0.16%)
Jul 22, 2025 0.1342 0.1395 0.1260 0.1287 1,296,467 -0.00(-1.15%)
Jul 21, 2025 0.1341 0.1400 0.1268 0.1302 802,208 +0.00(+0.15%)
Jul 18, 2025 0.1440 0.1440 0.1150 0.1300 1,132,635 -0.00(-0.31%)
Jul 17, 2025 0.1248 0.1336 0.1235 0.1304 609,748 +0.00(+1.01%)
Jul 16, 2025 0.1300 0.1360 0.1275 0.1291 1,772,038 -0.00(-1.68%)
Jul 15, 2025 0.1347 0.1367 0.1251 0.1313 1,753,739 -0.01(-4.92%)
Jul 14, 2025 0.1400 0.1415 0.1316 0.1381 590,165 -0.00(-0.07%)
Jul 11, 2025 0.1440 0.1440 0.1320 0.1382 2,618,896 +0.01(+5.10%)
Jul 10, 2025 0.1407 0.1407 0.1285 0.1315 1,380,638 -0.00(-3.59%)
Jul 09, 2025 0.1250 0.1364 0.1250 0.1364 487,197 +0.01(+6.40%)
Jul 08, 2025 0.1344 0.1371 0.1272 0.1282 932,798 -0.00(-0.77%)
Jul 07, 2025 0.1386 0.1450 0.1292 0.1292 1,750,044 -0.01(-7.05%)
Jul 03, 2025 0.1422 0.1442 0.1350 0.1390 496,065 -0.00(-1.21%)
Jul 02, 2025 0.1440 0.1440 0.1333 0.1407 473,389 +0.01(+5.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.