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

First Mining Gold Corp (OP:FFMGF)

0.3915 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 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 (%)
Dec 12, 2025 0.4000 0.4330 0.3721 0.3915 1,668,195 -0.01(-1.66%)
Dec 11, 2025 0.3900 0.4148 0.3800 0.3981 1,729,898 +0.02(+4.63%)
Dec 10, 2025 0.3649 0.3831 0.3401 0.3805 2,146,125 +0.02(+4.28%)
Dec 09, 2025 0.3579 0.3740 0.3500 0.3649 782,691 +0.01(+1.96%)
Dec 08, 2025 0.3668 0.3850 0.3420 0.3579 1,687,856 -0.01(-2.21%)
Dec 05, 2025 0.3600 0.3660 0.3470 0.3660 917,505 +0.01(+3.10%)
Dec 04, 2025 0.3280 0.3620 0.3200 0.3550 893,557 +0.01(+4.41%)
Dec 03, 2025 0.3304 0.3500 0.3246 0.3400 2,787,840 +0.01(+2.22%)
Dec 02, 2025 0.3300 0.3430 0.3025 0.3326 1,565,000 +0.01(+3.74%)
Dec 01, 2025 0.3111 0.3390 0.3111 0.3206 2,100,318 +0.02(+5.81%)
Nov 28, 2025 0.2720 0.3100 0.2430 0.3030 3,170,637 +0.05(+21.20%)
Nov 26, 2025 0.2500 0.2600 0.2360 0.2500 1,734,162 +0.00(+1.87%)
Nov 25, 2025 0.2290 0.2500 0.2210 0.2454 708,115 +0.01(+3.72%)
Nov 24, 2025 0.2350 0.2500 0.2237 0.2366 493,361 -0.00(-0.17%)
Nov 21, 2025 0.2370 0.2370 0.2158 0.2370 736,070 +0.02(+7.73%)
Nov 20, 2025 0.2347 0.2428 0.2190 0.2200 1,589,075 -0.02(-8.33%)
Nov 19, 2025 0.2467 0.2500 0.2176 0.2400 1,408,120 -0.01(-2.99%)
Nov 18, 2025 0.2530 0.2610 0.2400 0.2474 1,272,205 -0.01(-4.40%)
Nov 17, 2025 0.2630 0.2731 0.2550 0.2588 1,034,416 -0.01(-2.41%)
Nov 14, 2025 0.2530 0.2690 0.2200 0.2652 855,185 -0.00(-0.30%)
Nov 13, 2025 0.2478 0.2700 0.2443 0.2660 1,827,586 +0.02(+8.57%)
Nov 12, 2025 0.2490 0.2500 0.2305 0.2450 1,763,690 +0.01(+3.81%)
Nov 11, 2025 0.2440 0.2440 0.2260 0.2360 726,119 -0.00(-1.50%)
Nov 10, 2025 0.2395 0.2500 0.2300 0.2396 2,236,617 +0.01(+5.55%)
Nov 07, 2025 0.2232 0.2270 0.2130 0.2270 484,928 +0.01(+3.18%)
Nov 06, 2025 0.2300 0.2300 0.2151 0.2200 335,156 -0.00(-0.90%)
Nov 05, 2025 0.2100 0.2291 0.2100 0.2220 709,634 +0.00(+0.68%)
Nov 04, 2025 0.2300 0.2300 0.2151 0.2205 900,918 -0.01(-5.77%)
Nov 03, 2025 0.2392 0.2594 0.2191 0.2340 1,060,090 -0.00(-0.21%)
Oct 31, 2025 0.2260 0.2565 0.2205 0.2345 2,032,873 +0.01(+3.67%)
Oct 30, 2025 0.2174 0.2293 0.2165 0.2262 533,392 +0.01(+3.67%)
Oct 29, 2025 0.2280 0.2350 0.2182 0.2182 1,602,789 -0.01(-3.58%)
Oct 28, 2025 0.2211 0.2286 0.2100 0.2263 1,012,712 +0.00(+0.13%)
Oct 27, 2025 0.2100 0.2260 0.2100 0.2260 899,695 +0.01(+4.00%)
Oct 24, 2025 0.2200 0.2250 0.2074 0.2173 743,650 -0.00(-1.76%)
Oct 23, 2025 0.2100 0.2220 0.2059 0.2212 901,943 +0.01(+5.33%)
Oct 22, 2025 0.2090 0.2100 0.1944 0.2100 699,564 +0.00(+0.48%)
Oct 21, 2025 0.2270 0.2270 0.1925 0.2090 1,909,571 -0.01(-5.04%)
Oct 20, 2025 0.2055 0.2241 0.2055 0.2201 1,590,440 +0.02(+8.64%)
Oct 17, 2025 0.2254 0.2254 0.2005 0.2026 2,734,789 -0.03(-11.06%)
Oct 16, 2025 0.2490 0.2490 0.2228 0.2278 2,300,086 -0.00(-0.96%)
Oct 15, 2025 0.2193 0.2349 0.2165 0.2300 3,360,038 +0.01(+4.50%)
Oct 14, 2025 0.2250 0.2280 0.2025 0.2201 1,094,911 -0.00(-2.09%)
Oct 13, 2025 0.2320 0.2520 0.2050 0.2248 2,807,157 +0.02(+9.66%)
Oct 10, 2025 0.2162 0.2223 0.1900 0.2050 4,206,847 -0.01(-4.43%)
Oct 09, 2025 0.2300 0.2322 0.2121 0.2145 1,509,306 -0.01(-6.41%)
Oct 08, 2025 0.2299 0.2377 0.2177 0.2292 2,749,051 +0.01(+5.04%)
Oct 07, 2025 0.2250 0.2293 0.2100 0.2182 833,211 -0.01(-3.02%)
Oct 06, 2025 0.2100 0.2300 0.2072 0.2250 1,426,327 +0.02(+8.23%)
Oct 03, 2025 0.1990 0.2169 0.1990 0.2079 1,620,129 +0.00(+0.10%)
Oct 02, 2025 0.2200 0.2235 0.1990 0.2077 1,684,221 -0.01(-3.31%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.