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

First Mining Gold Corp (OP: FFMGF )

0.0966 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Oct 29, 2021 0.2520 0.2595 0.2450 0.2485 166,352 -0.01(-3.68%)
Oct 28, 2021 0.2600 0.2600 0.2450 0.2580 188,446 +0.01(+2.67%)
Oct 27, 2021 0.2513 0.2542 0.2450 0.2513 206,156 +0.00(+0.44%)
Oct 26, 2021 0.2450 0.2502 612,076 -0.01(-2.87%)
Oct 25, 2021 0.2500 0.2690 0.2456 0.2576 515,873 +0.01(+3.95%)
Oct 22, 2021 0.2400 0.2600 0.2392 0.2478 284,561 +0.00(+0.57%)
Oct 21, 2021 0.2500 0.2511 0.2300 0.2464 90,408 -0.00(-1.83%)
Oct 20, 2021 0.2450 0.2517 0.2423 0.2510 339,994 +0.01(+2.45%)
Oct 19, 2021 0.2320 0.2569 0.2320 0.2450 436,828 -0.00(-0.73%)
Oct 18, 2021 0.2400 0.2506 0.2400 0.2468 311,292 +0.00(+0.94%)
Oct 15, 2021 0.2600 0.2600 0.2415 0.2445 423,428 -0.01(-3.44%)
Oct 14, 2021 0.2560 0.2600 0.2524 0.2532 225,303 -0.00(-0.90%)
Oct 13, 2021 0.2400 0.2577 0.2373 0.2555 316,935 +0.02(+7.62%)
Oct 12, 2021 0.2320 0.2500 0.2300 0.2374 415,264 -0.00(-1.08%)
Oct 11, 2021 0.2370 0.2444 0.2320 0.2400 182,376 +0.01(+2.61%)
Oct 08, 2021 0.2320 0.2414 0.2320 0.2339 301,730 -0.00(-0.51%)
Oct 07, 2021 0.2340 0.2397 0.2322 0.2351 224,121 +0.00(+0.47%)
Oct 06, 2021 0.2250 0.2344 0.2250 0.2340 313,781 +0.01(+4.79%)
Oct 05, 2021 0.2290 0.2350 0.2214 0.2233 352,165 -0.01(-3.75%)
Oct 04, 2021 0.2430 0.2560 0.2300 0.2320 336,079 -0.00(-0.30%)
Oct 01, 2021 0.2490 0.2580 0.2315 0.2327 493,130 -0.00(-1.61%)
Sep 30, 2021 0.2250 0.2446 0.2250 0.2365 334,552 +0.00(+1.59%)
Sep 29, 2021 0.2335 0.2455 0.2291 0.2328 157,124 -0.01(-2.96%)
Sep 28, 2021 0.2400 0.2590 0.2240 0.2399 625,936 -0.01(-3.69%)
Sep 27, 2021 0.2590 0.2617 0.2491 0.2491 391,805 -0.01(-3.45%)
Sep 24, 2021 0.2533 0.2688 0.2533 0.2580 545,788 -0.01(-2.12%)
Sep 23, 2021 0.2750 0.2814 0.2600 0.2636 387,735 -0.01(-4.08%)
Sep 22, 2021 0.2550 0.2753 0.2450 0.2748 983,769 +0.02(+9.66%)
Sep 21, 2021 0.2387 0.2549 0.2387 0.2506 512,578 +0.00(+0.24%)
Sep 20, 2021 0.2474 0.2474 0.2438 0.2500 387,711 -0.00(-1.19%)
Sep 17, 2021 0.2480 0.2577 0.2480 0.2530 365,029 -0.00(-0.82%)
Sep 16, 2021 0.2539 0.2618 0.2500 0.2551 572,555 -0.01(-2.26%)
Sep 15, 2021 0.2650 0.2654 0.2601 0.2610 249,439 -0.00(-1.51%)
Sep 14, 2021 0.2638 0.2700 0.2600 0.2650 158,185 +0.00(+0.19%)
Sep 13, 2021 0.2647 0.2784 0.2600 0.2645 386,309 -0.00(-1.56%)
Sep 10, 2021 0.2761 0.2764 0.2672 0.2687 614,300 -0.00(-0.48%)
Sep 09, 2021 0.2800 0.2800 0.2600 0.2700 197,549 -0.00(-0.48%)
Sep 08, 2021 0.2647 0.2800 0.2647 0.2713 137,117 +0.00(+1.42%)
Sep 07, 2021 0.2714 0.2871 0.2675 0.2675 397,273 -0.01(-4.16%)
Sep 03, 2021 0.2800 0.2842 0.2688 0.2791 596,959 +0.00(+1.53%)
Sep 02, 2021 0.2600 0.2798 0.2600 0.2749 210,875 +0.00(+0.70%)
Sep 01, 2021 0.2650 0.2784 0.2650 0.2730 356,373 -0.00(-1.73%)
Aug 31, 2021 0.2600 0.2900 0.2600 0.2778 112,259 -0.00(-0.04%)
Aug 30, 2021 0.2900 0.2900 0.2700 0.2779 218,631 +0.01(+2.17%)
Aug 27, 2021 0.2601 0.2756 0.2510 0.2720 298,430 +0.01(+2.80%)
Aug 26, 2021 0.2600 0.2850 0.2600 0.2646 420,874 +0.00(+1.15%)
Aug 25, 2021 0.2625 0.2700 0.2609 0.2616 156,150 -0.01(-3.11%)
Aug 24, 2021 0.2724 0.2900 0.2683 0.2700 207,873 +0.00(+0.37%)
Aug 23, 2021 0.2800 0.2800 0.2604 0.2690 434,992 +0.01(+2.28%)
Aug 20, 2021 0.2552 0.2630 0.2539 0.2630 511,581 +0.00(+0.80%)
Aug 19, 2021 0.2850 0.2850 0.2602 0.2609 332,397 -0.01(-4.40%)
Aug 18, 2021 0.2732 0.2990 0.2679 0.2729 535,683 -0.00(-0.04%)
Aug 17, 2021 0.2818 0.2900 0.2682 0.2730 558,387 -0.01(-2.74%)
Aug 16, 2021 0.2990 0.2990 0.2761 0.2807 425,172 -0.00(-1.09%)
Aug 13, 2021 0.2808 0.2899 0.2784 0.2838 419,944 -0.00(-0.21%)
Aug 12, 2021 0.2916 0.2916 0.2801 0.2844 294,329 -0.00(-0.21%)
Aug 11, 2021 0.2680 0.2887 0.2680 0.2850 106,720 +0.00(+1.79%)
Aug 10, 2021 0.2689 0.3020 0.2677 0.2800 304,875 +0.00(+0.00%)
Aug 09, 2021 0.2900 0.2900 0.2680 0.2800 990,342 -0.01(-3.65%)
Aug 06, 2021 0.2800 0.3000 0.2800 0.2906 574,663 -0.00(-0.41%)
Aug 05, 2021 0.3060 0.3060 0.2900 0.2918 253,092 -0.00(-1.42%)
Aug 04, 2021 0.3000 0.3198 0.2948 0.2960 598,050 -0.01(-1.66%)
Aug 03, 2021 0.3019 0.3110 0.2907 0.3010 277,280 -0.01(-2.11%)
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.