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

First Mining Gold Corp (OP: FFMGF )

0.1079 +0.0009 (+0.84%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 28, 2023 0.1340 0.1350 0.1285 0.1325 420,904 -0.00(-0.45%)
Apr 27, 2023 0.1302 0.1332 0.1300 0.1331 138,560 +0.00(+2.38%)
Apr 26, 2023 0.1281 0.1325 0.1281 0.1300 370,326 +0.00(+0.00%)
Apr 25, 2023 0.1300 0.1329 0.1300 0.1300 173,337 -0.00(-2.26%)
Apr 24, 2023 0.1320 0.1450 0.1320 0.1330 266,900 -0.00(-2.35%)
Apr 21, 2023 0.1380 0.1410 0.1340 0.1362 253,661 -0.00(-1.23%)
Apr 20, 2023 0.1430 0.1460 0.1340 0.1379 58,888 +0.00(+0.88%)
Apr 19, 2023 0.1400 0.1400 0.1336 0.1367 265,817 -0.00(-2.36%)
Apr 18, 2023 0.1419 0.1426 0.1323 0.1400 273,232 +0.00(+1.89%)
Apr 17, 2023 0.1420 0.1420 0.1310 0.1374 365,732 -0.00(-3.24%)
Apr 14, 2023 0.1370 0.1428 0.1370 0.1420 287,509 +0.00(+1.43%)
Apr 13, 2023 0.1396 0.1435 0.1350 0.1400 858,216 +0.00(+1.23%)
Apr 12, 2023 0.1363 0.1400 0.1321 0.1383 377,895 -0.00(-1.21%)
Apr 11, 2023 0.1364 0.1420 0.1360 0.1400 596,856 +0.00(+0.00%)
Apr 10, 2023 0.1410 0.1426 0.1352 0.1400 436,399 -0.00(-0.64%)
Apr 06, 2023 0.1300 0.1409 0.1300 0.1409 666,749 +0.01(+7.39%)
Apr 05, 2023 0.1405 0.1405 0.1301 0.1312 516,283 -0.00(-2.67%)
Apr 04, 2023 0.1338 0.1360 0.1281 0.1348 380,845 +0.00(+0.75%)
Apr 03, 2023 0.1338 0.1338 0.1250 0.1338 421,597 +0.00(+2.92%)
Mar 31, 2023 0.1300 0.1306 0.1250 0.1300 423,698 +0.00(+3.59%)
Mar 30, 2023 0.1348 0.1371 0.1200 0.1255 2,894,174 -0.01(-5.85%)
Mar 29, 2023 0.1290 0.1340 0.1290 0.1333 216,844 +0.00(+1.45%)
Mar 28, 2023 0.1362 0.1365 0.1285 0.1314 453,423 -0.00(-2.67%)
Mar 27, 2023 0.1300 0.1360 0.1300 0.1350 302,545 +0.00(+0.45%)
Mar 24, 2023 0.1296 0.1344 0.1275 0.1344 382,408 +0.01(+5.00%)
Mar 23, 2023 0.1332 0.1335 0.1275 0.1280 193,686 -0.00(-2.96%)
Mar 22, 2023 0.1400 0.1400 0.1263 0.1319 640,084 +0.00(+0.00%)
Mar 21, 2023 0.1329 0.1329 0.1280 0.1319 437,858 -0.00(-0.08%)
Mar 20, 2023 0.1376 0.1376 0.1300 0.1320 393,222 -0.00(-2.22%)
Mar 17, 2023 0.1376 0.1376 0.1270 0.1350 542,450 +0.01(+4.25%)
Mar 16, 2023 0.1308 0.1319 0.1272 0.1295 118,464 -0.00(-0.38%)
Mar 15, 2023 0.1300 0.1353 0.1290 0.1300 94,433 -0.00(-1.22%)
Mar 14, 2023 0.1327 0.1359 0.1280 0.1316 167,220 -0.00(-0.68%)
Mar 13, 2023 0.1349 0.1367 0.1301 0.1325 401,560 +0.00(+1.92%)
Mar 10, 2023 0.1341 0.1349 0.1264 0.1300 225,000 +0.00(+0.00%)
Mar 09, 2023 0.1402 0.1402 0.1296 0.1300 445,854 -0.00(-3.56%)
Mar 08, 2023 0.1350 0.1394 0.1320 0.1348 172,442 +0.00(+1.74%)
Mar 07, 2023 0.1360 0.1360 0.1300 0.1325 388,486 -0.00(-2.57%)
Mar 06, 2023 0.1378 0.1378 0.1335 0.1360 238,213 -0.00(-0.44%)
Mar 03, 2023 0.1330 0.1378 0.1330 0.1366 163,702 +0.01(+4.20%)
Mar 02, 2023 0.1407 0.1407 0.1305 0.1311 496,668 -0.01(-4.10%)
Mar 01, 2023 0.1360 0.1399 0.1321 0.1367 135,654 -0.00(-2.29%)
Feb 28, 2023 0.1354 0.1399 0.1354 0.1399 111,357 +0.00(+2.12%)
Feb 27, 2023 0.1308 0.1400 0.1308 0.1370 249,700 +0.00(+0.74%)
Feb 24, 2023 0.1340 0.1370 0.1321 0.1360 348,784 +0.00(+0.59%)
Feb 23, 2023 0.1300 0.1385 0.1300 0.1352 299,639 +0.00(+1.81%)
Feb 22, 2023 0.1375 0.1410 0.1327 0.1328 541,977 -0.01(-4.80%)
Feb 21, 2023 0.1450 0.1450 0.1395 0.1395 347,861 -0.00(-1.06%)
Feb 17, 2023 0.1450 0.1450 0.1400 0.1410 406,135 -0.00(-1.74%)
Feb 16, 2023 0.1426 0.1450 0.1400 0.1435 261,737 -0.00(-1.03%)
Feb 15, 2023 0.1492 0.1492 0.1400 0.1450 189,588 +0.00(+0.00%)
Feb 14, 2023 0.1462 0.1474 0.1415 0.1450 360,506 -0.00(-1.49%)
Feb 13, 2023 0.1455 0.1499 0.1455 0.1472 100,544 -0.00(-0.54%)
Feb 10, 2023 0.1477 0.1499 0.1455 0.1480 214,943 +0.00(+0.00%)
Feb 09, 2023 0.1491 0.1500 0.1449 0.1480 223,623 +0.00(+0.34%)
Feb 08, 2023 0.1475 0.1535 0.1475 0.1475 91,672 -0.00(-1.67%)
Feb 07, 2023 0.1550 0.1550 0.1477 0.1500 233,454 -0.00(-0.33%)
Feb 06, 2023 0.1500 0.1528 0.1493 0.1505 139,689 -0.00(-0.59%)
Feb 03, 2023 0.1530 0.1550 0.1500 0.1514 467,051 -0.00(-2.76%)
Feb 02, 2023 0.1570 0.1570 0.1536 0.1557 520,636 +0.00(+0.06%)
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.