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

First Mining Gold Corp (OP: FFMGF )

0.1038 +0.0010 (+0.97%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.1000 0.1040 0.1000 0.1020 295,340 +0.00(+0.99%)
Aug 30, 2023 0.1000 0.1048 0.1000 0.1010 286,217 -0.00(-2.51%)
Aug 29, 2023 0.1044 0.1070 0.1000 0.1036 459,225 +0.00(+0.19%)
Aug 28, 2023 0.1028 0.1067 0.1001 0.1034 640,877 -0.00(-3.45%)
Aug 25, 2023 0.1107 0.1107 0.1035 0.1071 911,493 -0.00(-3.25%)
Aug 24, 2023 0.1210 0.1210 0.1069 0.1107 434,215 -0.00(-0.54%)
Aug 23, 2023 0.1099 0.1122 0.1050 0.1113 565,037 +0.00(+3.73%)
Aug 22, 2023 0.1072 0.1120 0.1071 0.1073 226,151 -0.00(-3.77%)
Aug 21, 2023 0.1109 0.1122 0.1073 0.1115 295,754 -0.00(-0.45%)
Aug 18, 2023 0.1050 0.1125 0.1050 0.1120 240,172 +0.00(+1.82%)
Aug 17, 2023 0.1100 0.1121 0.1056 0.1100 302,125 -0.00(-1.17%)
Aug 16, 2023 0.1151 0.1204 0.1105 0.1113 468,526 -0.01(-5.60%)
Aug 15, 2023 0.1110 0.1224 0.1110 0.1179 207,245 -0.00(-1.75%)
Aug 14, 2023 0.1100 0.1224 0.1100 0.1200 69,588 +0.00(+0.08%)
Aug 11, 2023 0.1190 0.1200 0.1139 0.1199 478,515 +0.00(+2.83%)
Aug 10, 2023 0.1155 0.1190 0.1130 0.1166 361,772 +0.00(+3.37%)
Aug 09, 2023 0.1181 0.1243 0.1128 0.1128 602,423 -0.01(-5.92%)
Aug 08, 2023 0.1270 0.1270 0.1120 0.1199 1,064,172 +0.00(+0.76%)
Aug 07, 2023 0.1154 0.1298 0.1154 0.1190 129,400 -0.00(-0.42%)
Aug 04, 2023 0.1100 0.1220 0.1100 0.1195 291,239 -0.00(-0.42%)
Aug 03, 2023 0.1209 0.1217 0.1157 0.1200 212,113 -0.00(-0.50%)
Aug 02, 2023 0.1225 0.1246 0.1175 0.1206 668,722 +0.00(+0.25%)
Aug 01, 2023 0.1252 0.1262 0.1200 0.1203 159,877 -0.01(-4.30%)
Jul 31, 2023 0.1255 0.1313 0.1204 0.1257 656,756 -0.00(-0.63%)
Jul 28, 2023 0.1220 0.1265 0.1200 0.1265 552,081 +0.01(+5.42%)
Jul 27, 2023 0.1282 0.1284 0.1200 0.1200 662,378 -0.01(-6.40%)
Jul 26, 2023 0.1295 0.1300 0.1230 0.1282 612,763 -0.00(-0.70%)
Jul 25, 2023 0.1293 0.1298 0.1250 0.1291 218,588 +0.00(+0.08%)
Jul 24, 2023 0.1318 0.1353 0.1283 0.1290 319,755 -0.00(-3.15%)
Jul 21, 2023 0.1349 0.1372 0.1300 0.1332 302,857 -0.00(-1.26%)
Jul 20, 2023 0.1395 0.1395 0.1325 0.1349 118,413 +0.00(+1.43%)
Jul 19, 2023 0.1395 0.1395 0.1300 0.1330 559,783 +0.00(+0.45%)
Jul 18, 2023 0.1304 0.1344 0.1304 0.1324 446,130 -0.00(-0.38%)
Jul 17, 2023 0.1386 0.1386 0.1304 0.1329 166,057 -0.00(-0.75%)
Jul 14, 2023 0.1300 0.1370 0.1300 0.1339 209,867 +0.00(+0.30%)
Jul 13, 2023 0.1330 0.1371 0.1313 0.1335 141,737 -0.00(-0.37%)
Jul 12, 2023 0.1313 0.1369 0.1300 0.1340 704,874 +0.00(+1.13%)
Jul 11, 2023 0.1350 0.1350 0.1300 0.1325 484,750 -0.00(-1.85%)
Jul 10, 2023 0.1350 0.1350 0.1300 0.1350 171,991 +0.00(+3.05%)
Jul 07, 2023 0.1310 0.1350 0.1300 0.1310 251,683 +0.00(+1.47%)
Jul 06, 2023 0.1350 0.1399 0.1273 0.1291 209,723 -0.01(-4.37%)
Jul 05, 2023 0.1336 0.1350 0.1300 0.1350 552,570 -0.00(-0.30%)
Jul 03, 2023 0.1250 0.1370 0.1250 0.1354 84,009 +0.01(+8.32%)
Jun 30, 2023 0.1250 0.1300 0.1239 0.1250 849,279 +0.00(+0.32%)
Jun 29, 2023 0.1210 0.1254 0.1197 0.1246 89,683 +0.00(+0.48%)
Jun 28, 2023 0.1250 0.1258 0.1203 0.1240 695,023 -0.00(-1.35%)
Jun 27, 2023 0.1280 0.1310 0.1250 0.1257 544,577 -0.00(-1.41%)
Jun 26, 2023 0.1302 0.1320 0.1270 0.1275 231,007 -0.00(-2.67%)
Jun 23, 2023 0.1320 0.1347 0.1302 0.1310 387,844 -0.01(-4.31%)
Jun 22, 2023 0.1380 0.1380 0.1320 0.1369 202,755 +0.00(+2.85%)
Jun 21, 2023 0.1400 0.1420 0.1320 0.1331 344,706 +0.00(+0.60%)
Jun 20, 2023 0.1400 0.1400 0.1323 0.1323 323,252 -0.00(-3.01%)
Jun 16, 2023 0.1400 0.1415 0.1312 0.1364 253,572 +0.00(+1.04%)
Jun 15, 2023 0.1302 0.1394 0.1302 0.1350 66,124 -0.00(-0.07%)
Jun 14, 2023 0.1340 0.1395 0.1325 0.1351 632,189 +0.00(+0.07%)
Jun 13, 2023 0.1323 0.1374 0.1309 0.1350 1,164,516 +0.00(+0.22%)
Jun 12, 2023 0.1350 0.1388 0.1304 0.1347 265,911 -0.00(-0.22%)
Jun 09, 2023 0.1395 0.1395 0.1320 0.1350 504,915 +0.00(+2.27%)
Jun 08, 2023 0.1260 0.1392 0.1260 0.1320 623,569 -0.01(-4.35%)
Jun 07, 2023 0.1250 0.1390 0.1250 0.1380 679,084 +0.00(+2.22%)
Jun 06, 2023 0.1350 0.1384 0.1350 0.1350 432,101 -0.00(-1.75%)
Jun 05, 2023 0.1375 0.1375 0.1320 0.1374 144,238 +0.00(+0.37%)
Jun 02, 2023 0.1356 0.1374 0.1328 0.1369 216,260 -0.00(-0.36%)
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.