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

First Mining Gold Corp (OP: FFMGF )

0.1099 +0.0046 (+4.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.0900 0.0939 0.0879 0.0898 265,529 -0.00(-0.22%)
Jan 30, 2024 0.0883 0.0935 0.0875 0.0900 392,842 +0.00(+2.27%)
Jan 29, 2024 0.0900 0.0904 0.0848 0.0880 401,368 -0.00(-2.00%)
Jan 26, 2024 0.0837 0.0900 0.0837 0.0898 307,596 +0.00(+2.05%)
Jan 25, 2024 0.0904 0.0965 0.0856 0.0880 287,862 -0.00(-2.98%)
Jan 24, 2024 0.0920 0.0931 0.0880 0.0907 163,172 -0.00(-3.10%)
Jan 23, 2024 0.0891 0.0936 0.0880 0.0936 203,315 +0.01(+6.36%)
Jan 22, 2024 0.0945 0.0945 0.0842 0.0880 371,936 -0.00(-1.12%)
Jan 19, 2024 0.0851 0.0901 0.0851 0.0890 541,467 +0.00(+0.79%)
Jan 18, 2024 0.0845 0.0893 0.0845 0.0883 459,497 -0.00(-4.33%)
Jan 17, 2024 0.0900 0.0923 0.0876 0.0923 279,573 -0.00(-0.32%)
Jan 16, 2024 0.0920 0.0950 0.0900 0.0926 917,106 -0.00(-1.07%)
Jan 12, 2024 0.0977 0.0977 0.0900 0.0936 259,705 +0.00(+1.96%)
Jan 11, 2024 0.0955 0.1000 0.0900 0.0918 303,991 +0.00(+0.44%)
Jan 10, 2024 0.0896 0.0937 0.0890 0.0914 578,177 +0.00(+1.11%)
Jan 09, 2024 0.0900 0.0972 0.0896 0.0904 297,095 -0.00(-1.85%)
Jan 08, 2024 0.0936 0.0945 0.0895 0.0921 1,048,807 -0.00(-1.60%)
Jan 05, 2024 0.0917 0.0950 0.0901 0.0936 220,363 -0.00(-0.43%)
Jan 04, 2024 0.0962 0.0999 0.0913 0.0940 219,221 +0.00(+0.43%)
Jan 03, 2024 0.0960 0.0971 0.0936 0.0936 221,027 +0.00(+0.32%)
Jan 02, 2024 0.1000 0.1019 0.0933 0.0933 537,329 -0.01(-5.47%)
Dec 29, 2023 0.0998 0.1000 0.0945 0.0987 482,130 -0.00(-1.30%)
Dec 28, 2023 0.1000 0.1050 0.0962 0.1000 587,532 -0.00(-2.44%)
Dec 27, 2023 0.1032 0.1040 0.1000 0.1025 472,716 -0.00(-1.44%)
Dec 26, 2023 0.0920 0.1040 0.0920 0.1040 289,438 +0.00(+1.96%)
Dec 22, 2023 0.1036 0.1050 0.0986 0.1020 940,541 -0.00(-1.07%)
Dec 21, 2023 0.1029 0.1055 0.1000 0.1031 253,433 +0.00(+1.68%)
Dec 20, 2023 0.0990 0.1040 0.0959 0.1014 806,459 -0.00(-2.50%)
Dec 19, 2023 0.1042 0.1042 0.1004 0.1040 482,949 +0.00(+1.96%)
Dec 18, 2023 0.1008 0.1060 0.1000 0.1020 788,080 -0.00(-4.14%)
Dec 15, 2023 0.0959 0.1064 0.0950 0.1064 565,240 +0.01(+7.58%)
Dec 14, 2023 0.1000 0.1011 0.0960 0.0989 247,933 +0.00(+3.02%)
Dec 13, 2023 0.0957 0.0960 0.0920 0.0960 253,431 +0.00(+0.84%)
Dec 12, 2023 0.0995 0.1000 0.0949 0.0952 255,192 -0.00(-2.86%)
Dec 11, 2023 0.0995 0.1000 0.0942 0.0980 268,270 -0.00(-1.80%)
Dec 08, 2023 0.0950 0.0998 0.0920 0.0998 436,510 +0.00(+5.05%)
Dec 07, 2023 0.0943 0.0970 0.0921 0.0950 284,782 -0.00(-4.71%)
Dec 06, 2023 0.0977 0.1000 0.0935 0.0997 678,855 +0.00(+2.15%)
Dec 05, 2023 0.0960 0.1000 0.0953 0.0976 393,747 -0.00(-2.40%)
Dec 04, 2023 0.0955 0.1100 0.0955 0.1000 791,542 -0.00(-0.70%)
Dec 01, 2023 0.1010 0.1045 0.0950 0.1007 675,560 +0.00(+3.71%)
Nov 30, 2023 0.1100 0.1100 0.0971 0.0971 256,399 -0.00(-2.90%)
Nov 29, 2023 0.1000 0.1000 0.0949 0.1000 605,989 +0.00(+1.32%)
Nov 28, 2023 0.0930 0.0996 0.0930 0.0987 764,356 +0.00(+1.44%)
Nov 27, 2023 0.0873 0.0994 0.0873 0.0973 638,300 +0.01(+8.11%)
Nov 24, 2023 0.0825 0.0933 0.0825 0.0900 339,207 -0.00(-1.96%)
Nov 22, 2023 0.0925 0.0925 0.0873 0.0918 41,900 -0.00(-0.22%)
Nov 21, 2023 0.0920 0.0922 0.0870 0.0920 835,956 +0.01(+6.11%)
Nov 20, 2023 0.0902 0.0916 0.0865 0.0867 520,079 -0.01(-5.76%)
Nov 17, 2023 0.0887 0.0920 0.0820 0.0920 283,362 +0.00(+2.22%)
Nov 16, 2023 0.0900 0.0919 0.0863 0.0900 378,331 -0.00(-2.17%)
Nov 15, 2023 0.0897 0.0924 0.0850 0.0920 214,725 +0.00(+3.25%)
Nov 14, 2023 0.0896 0.0970 0.0850 0.0891 267,494 +0.00(+3.12%)
Nov 13, 2023 0.0894 0.0912 0.0825 0.0864 473,985 -0.00(-4.00%)
Nov 10, 2023 0.0900 0.0910 0.0850 0.0900 667,910 -0.00(-1.10%)
Nov 09, 2023 0.0900 0.0920 0.0850 0.0910 467,221 +0.00(+0.44%)
Nov 08, 2023 0.0932 0.0970 0.0897 0.0906 376,699 -0.00(-4.63%)
Nov 07, 2023 0.0908 0.0950 0.0908 0.0950 260,449 +0.00(+0.64%)
Nov 06, 2023 0.0994 0.0994 0.0944 0.0944 152,678 -0.00(-0.84%)
Nov 03, 2023 0.0940 0.0962 0.0940 0.0952 316,083 -0.00(-0.83%)
Nov 02, 2023 0.0984 0.0984 0.0919 0.0960 366,653 +0.00(+2.56%)
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.