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

First Mining Gold Corp (OP: FFMGF )

0.1050 -0.0011 (-1.04%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.1079 0.1079 0.1025 0.1050 362,021 -0.00(-1.04%)
Apr 25, 2024 0.1030 0.1061 0.0980 0.1061 316,004 +0.01(+6.10%)
Apr 24, 2024 0.1022 0.1057 0.0980 0.1000 289,251 -0.00(-2.91%)
Apr 23, 2024 0.1073 0.1084 0.1023 0.1030 221,374 -0.00(-4.10%)
Apr 22, 2024 0.1212 0.1254 0.1045 0.1074 336,061 -0.01(-4.53%)
Apr 19, 2024 0.1128 0.1180 0.1090 0.1125 664,670 +0.00(+4.17%)
Apr 18, 2024 0.1151 0.1240 0.1080 0.1080 513,178 -0.00(-0.37%)
Apr 17, 2024 0.1123 0.1173 0.1084 0.1084 236,211 -0.00(-3.73%)
Apr 16, 2024 0.1200 0.1253 0.1106 0.1126 868,318 -0.01(-9.92%)
Apr 15, 2024 0.1200 0.1262 0.1175 0.1250 510,218 +0.01(+4.17%)
Apr 12, 2024 0.1270 0.1307 0.1180 0.1200 1,503,149 -0.00(-3.23%)
Apr 11, 2024 0.1330 0.1330 0.1133 0.1240 1,054,583 -0.00(-0.80%)
Apr 10, 2024 0.1317 0.1317 0.1200 0.1250 759,213 -0.01(-6.72%)
Apr 09, 2024 0.1322 0.1400 0.1249 0.1340 807,811 -0.00(-0.67%)
Apr 08, 2024 0.1283 0.1361 0.1200 0.1349 1,780,756 +0.01(+5.80%)
Apr 05, 2024 0.1300 0.1300 0.1219 0.1275 1,657,887 +0.00(+1.84%)
Apr 04, 2024 0.1200 0.1340 0.1161 0.1252 1,305,972 +0.00(+3.90%)
Apr 03, 2024 0.0984 0.1205 0.0921 0.1205 1,595,369 +0.02(+25.39%)
Apr 02, 2024 0.0902 0.1058 0.0902 0.0961 1,093,274 +0.00(+1.16%)
Apr 01, 2024 0.0919 0.0973 0.0898 0.0950 545,882 +0.00(+3.49%)
Mar 28, 2024 0.0900 0.1000 0.0882 0.0918 554,247 +0.00(+4.91%)
Mar 27, 2024 0.0907 0.0910 0.0860 0.0875 514,796 -0.00(-4.58%)
Mar 26, 2024 0.0923 0.0929 0.0886 0.0917 186,910 +0.00(+3.27%)
Mar 25, 2024 0.0934 0.0934 0.0877 0.0888 366,749 -0.00(-3.16%)
Mar 22, 2024 0.1000 0.1000 0.0872 0.0917 1,008,874 -0.01(-5.46%)
Mar 21, 2024 0.0923 0.0982 0.0851 0.0970 1,713,477 +0.01(+9.36%)
Mar 20, 2024 0.0918 0.0922 0.0880 0.0887 802,771 -0.00(-3.27%)
Mar 19, 2024 0.0895 0.0926 0.0872 0.0917 138,528 +0.00(+3.85%)
Mar 18, 2024 0.0958 0.0996 0.0872 0.0883 914,785 -0.01(-7.44%)
Mar 15, 2024 0.0890 0.0962 0.0881 0.0954 433,121 +0.01(+5.65%)
Mar 14, 2024 0.0880 0.0932 0.0880 0.0903 300,274 +0.00(+1.92%)
Mar 13, 2024 0.0850 0.0943 0.0800 0.0886 1,104,737 +0.01(+5.98%)
Mar 12, 2024 0.0806 0.0866 0.0806 0.0836 317,011 +0.00(+1.46%)
Mar 11, 2024 0.0835 0.0904 0.0810 0.0824 943,422 -0.00(-2.60%)
Mar 08, 2024 0.0860 0.0860 0.0816 0.0846 598,244 +0.00(+5.22%)
Mar 07, 2024 0.0893 0.0893 0.0800 0.0804 870,525 -0.00(-5.19%)
Mar 06, 2024 0.0791 0.0848 0.0791 0.0848 852,650 +0.00(+1.80%)
Mar 05, 2024 0.0875 0.0883 0.0800 0.0833 1,440,116 +0.00(+0.97%)
Mar 04, 2024 0.0850 0.0857 0.0800 0.0825 1,486,381 +0.00(+3.13%)
Mar 01, 2024 0.0757 0.0800 0.0730 0.0800 498,073 +0.01(+9.59%)
Feb 29, 2024 0.0754 0.0778 0.0727 0.0730 549,823 -0.00(-5.44%)
Feb 28, 2024 0.0777 0.0812 0.0727 0.0772 622,717 -0.00(-0.39%)
Feb 27, 2024 0.0795 0.0800 0.0750 0.0775 968,993 -0.00(-4.67%)
Feb 26, 2024 0.0820 0.0865 0.0810 0.0813 663,692 -0.01(-6.01%)
Feb 23, 2024 0.0866 0.0866 0.0820 0.0865 326,008 +0.00(+4.22%)
Feb 22, 2024 0.0850 0.0863 0.0830 0.0830 590,779 -0.00(-2.35%)
Feb 21, 2024 0.0868 0.0939 0.0842 0.0850 863,396 -0.00(-0.70%)
Feb 20, 2024 0.0851 0.0929 0.0850 0.0856 85,163 -0.00(-2.95%)
Feb 16, 2024 0.0860 0.0900 0.0856 0.0882 132,216 -0.00(-0.34%)
Feb 15, 2024 0.0810 0.0903 0.0800 0.0885 495,742 +0.00(+3.39%)
Feb 14, 2024 0.0853 0.0905 0.0853 0.0856 512,457 -0.00(-1.83%)
Feb 13, 2024 0.0890 0.0913 0.0853 0.0872 359,835 -0.00(-3.11%)
Feb 12, 2024 0.0889 0.0927 0.0853 0.0900 248,648 +0.00(+4.65%)
Feb 09, 2024 0.0870 0.0936 0.0860 0.0860 418,091 -0.01(-7.23%)
Feb 08, 2024 0.0900 0.0935 0.0889 0.0927 220,020 +0.00(+3.00%)
Feb 07, 2024 0.0950 0.0950 0.0900 0.0900 196,492 -0.00(-2.70%)
Feb 06, 2024 0.0870 0.0939 0.0870 0.0925 334,372 +0.01(+6.32%)
Feb 05, 2024 0.0895 0.0946 0.0867 0.0870 916,891 -0.00(-3.12%)
Feb 02, 2024 0.0900 0.0950 0.0875 0.0898 365,116 -0.00(-1.97%)
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.