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)

0.4153 -0.0126 (-2.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 12, 2026 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 (%)
Mar 12, 2026 0.4234 0.4352 0.4100 0.4153 849,169 -0.01(-2.94%)
Mar 11, 2026 0.4350 0.4400 0.4070 0.4279 651,834 -0.01(-1.63%)
Mar 10, 2026 0.4305 0.4540 0.4230 0.4350 745,102 +0.01(+2.57%)
Mar 09, 2026 0.4320 0.4320 0.3901 0.4241 1,228,405 +0.01(+2.19%)
Mar 06, 2026 0.4050 0.4204 0.4000 0.4150 655,942 +0.01(+1.79%)
Mar 05, 2026 0.4350 0.4350 0.4077 0.4077 1,760,325 -0.02(-4.77%)
Mar 04, 2026 0.4450 0.4741 0.4280 0.4281 635,070 -0.01(-1.36%)
Mar 03, 2026 0.4578 0.4716 0.4200 0.4340 1,329,749 -0.04(-8.25%)
Mar 02, 2026 0.4820 0.5038 0.4610 0.4730 775,866 -0.01(-2.47%)
Feb 27, 2026 0.4800 0.4850 0.4634 0.4850 2,180,683 +0.02(+3.54%)
Feb 26, 2026 0.4275 0.4768 0.4250 0.4684 670,060 +0.02(+5.19%)
Feb 25, 2026 0.4500 0.4564 0.4429 0.4453 1,024,990 -0.00(-1.04%)
Feb 24, 2026 0.4516 0.4600 0.4332 0.4500 767,024 -0.00(-0.90%)
Feb 23, 2026 0.4475 0.4700 0.4446 0.4541 1,836,043 +0.01(+1.66%)
Feb 20, 2026 0.4740 0.4800 0.4413 0.4467 1,211,646 -0.02(-4.55%)
Feb 19, 2026 0.4300 0.4699 0.4200 0.4680 585,005 +0.04(+9.42%)
Feb 18, 2026 0.4255 0.4425 0.4236 0.4277 479,528 -0.00(-0.53%)
Feb 17, 2026 0.4211 0.4400 0.4032 0.4300 1,034,786 -0.01(-1.60%)
Feb 13, 2026 0.4500 0.4600 0.4210 0.4370 1,051,446 -0.01(-2.00%)
Feb 12, 2026 0.4625 0.4856 0.4400 0.4459 608,595 -0.03(-6.13%)
Feb 11, 2026 0.4600 0.4920 0.4500 0.4750 1,167,044 +0.02(+4.35%)
Feb 10, 2026 0.4750 0.4853 0.4500 0.4552 922,131 -0.02(-4.25%)
Feb 09, 2026 0.4353 0.4803 0.4210 0.4754 1,633,790 +0.04(+8.07%)
Feb 06, 2026 0.4600 0.4600 0.4201 0.4399 1,348,012 +0.01(+3.07%)
Feb 05, 2026 0.4750 0.4750 0.4260 0.4268 2,208,770 -0.06(-12.92%)
Feb 04, 2026 0.5178 0.5255 0.4601 0.4901 2,525,339 -0.02(-3.94%)
Feb 03, 2026 0.5199 0.5199 0.4800 0.5102 1,438,118 +0.04(+8.44%)
Feb 02, 2026 0.4875 0.5200 0.4460 0.4705 2,384,888 -0.04(-7.75%)
Jan 30, 2026 0.5100 0.5417 0.4800 0.5100 4,971,066 -0.06(-10.53%)
Jan 29, 2026 0.6200 0.6339 0.5500 0.5700 2,187,521 -0.02(-3.18%)
Jan 28, 2026 0.5916 0.6390 0.5530 0.5887 6,919,592 +0.01(+1.08%)
Jan 27, 2026 0.5189 0.5824 0.5020 0.5824 2,876,846 +0.07(+13.26%)
Jan 26, 2026 0.5075 0.5575 0.5000 0.5142 10,735,239 +0.03(+5.78%)
Jan 23, 2026 0.4850 0.5040 0.4771 0.4861 4,226,335 +0.01(+1.27%)
Jan 22, 2026 0.4800 0.4897 0.4444 0.4800 3,357,235 +0.03(+6.67%)
Jan 21, 2026 0.4669 0.4795 0.4306 0.4500 2,158,356 -0.01(-2.89%)
Jan 20, 2026 0.4449 0.4649 0.4200 0.4634 3,310,728 +0.03(+7.39%)
Jan 16, 2026 0.4100 0.4440 0.4025 0.4315 3,940,403 +0.02(+4.23%)
Jan 15, 2026 0.4187 0.4187 0.3950 0.4140 2,203,916 +0.02(+4.81%)
Jan 14, 2026 0.3976 0.4090 0.3850 0.3950 959,639 -0.00(-0.78%)
Jan 13, 2026 0.4150 0.4200 0.3866 0.3981 715,107 -0.02(-4.10%)
Jan 12, 2026 0.4099 0.4299 0.4001 0.4151 1,166,494 +0.01(+2.70%)
Jan 09, 2026 0.3820 0.4121 0.3735 0.4042 3,017,483 +0.02(+6.37%)
Jan 08, 2026 0.3560 0.3850 0.3456 0.3800 1,423,460 +0.01(+3.26%)
Jan 07, 2026 0.3702 0.3753 0.3505 0.3680 902,231 -0.01(-1.92%)
Jan 06, 2026 0.3850 0.4180 0.3700 0.3752 667,124 +0.00(+0.59%)
Jan 05, 2026 0.3680 0.3900 0.3660 0.3730 2,139,585 +0.01(+2.81%)
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.