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

First Mining Gold Corp (OP: FFMGF )

0.0890 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 12, 2025 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, 2025 0.0833 0.0891 0.0833 0.0890 539,615 +0.00(+3.97%)
Mar 11, 2025 0.0822 0.0877 0.0822 0.0856 462,291 +0.00(+3.01%)
Mar 10, 2025 0.0827 0.0890 0.0827 0.0831 387,335 -0.00(-4.70%)
Mar 07, 2025 0.0871 0.0879 0.0850 0.0872 415,614 -0.00(-1.13%)
Mar 06, 2025 0.0869 0.0970 0.0850 0.0882 691,195 +0.00(+0.68%)
Mar 05, 2025 0.0862 0.0892 0.0800 0.0876 537,865 +0.00(+0.69%)
Mar 04, 2025 0.0863 0.0900 0.0800 0.0870 454,147 +0.00(+4.82%)
Mar 03, 2025 0.0880 0.0899 0.0830 0.0830 2,004,952 -0.00(-4.05%)
Feb 28, 2025 0.0870 0.0890 0.0860 0.0865 184,435 -0.00(-2.37%)
Feb 27, 2025 0.0870 0.0908 0.0857 0.0886 235,038 -0.00(-2.74%)
Feb 26, 2025 0.0850 0.0919 0.0850 0.0911 156,994 +0.00(+3.76%)
Feb 25, 2025 0.0910 0.0980 0.0850 0.0878 851,127 -0.00(-4.25%)
Feb 24, 2025 0.0920 0.0977 0.0900 0.0917 268,173 -0.00(-0.11%)
Feb 21, 2025 0.0870 0.0947 0.0870 0.0918 169,175 -0.00(-2.75%)
Feb 20, 2025 0.0897 0.0952 0.0884 0.0944 125,252 +0.00(+4.89%)
Feb 19, 2025 0.0905 0.0935 0.0880 0.0900 198,561 +0.00(+1.12%)
Feb 18, 2025 0.0900 0.0910 0.0850 0.0890 431,139 -0.00(-3.16%)
Feb 14, 2025 0.0910 0.0950 0.0905 0.0919 304,638 -0.00(-0.11%)
Feb 13, 2025 0.0950 0.0990 0.0912 0.0920 421,593 -0.00(-2.65%)
Feb 12, 2025 0.0940 0.1000 0.0928 0.0945 238,167 -0.00(-0.53%)
Feb 11, 2025 0.0910 0.0975 0.0910 0.0950 307,596 +0.00(+1.93%)
Feb 10, 2025 0.0901 0.0950 0.0900 0.0932 1,031,086 +0.00(+2.53%)
Feb 07, 2025 0.0934 0.0950 0.0907 0.0909 593,130 -0.00(-2.26%)
Feb 06, 2025 0.0950 0.0950 0.0910 0.0930 503,088 -0.00(-1.48%)
Feb 05, 2025 0.0948 0.0950 0.0930 0.0944 2,158,981 -0.00(-0.63%)
Feb 04, 2025 0.0944 0.0950 0.0893 0.0950 427,065 +0.00(+2.15%)
Feb 03, 2025 0.0899 0.0956 0.0886 0.0930 570,996 +0.00(+0.00%)
Jan 31, 2025 0.0944 0.0944 0.0884 0.0930 997,107 +0.00(+0.32%)
Jan 30, 2025 0.0879 0.0927 0.0860 0.0927 176,738 +0.00(+5.46%)
Jan 29, 2025 0.0885 0.0906 0.0867 0.0879 221,690 +0.00(+1.62%)
Jan 28, 2025 0.0860 0.0902 0.0855 0.0865 222,650 -0.00(-0.23%)
Jan 27, 2025 0.0870 0.0908 0.0850 0.0867 626,291 -0.00(-2.03%)
Jan 24, 2025 0.0940 0.0940 0.0877 0.0885 427,342 -0.00(-0.78%)
Jan 23, 2025 0.0899 0.0908 0.0870 0.0892 367,231 -0.00(-0.22%)
Jan 22, 2025 0.0920 0.0938 0.0857 0.0894 515,835 -0.00(-0.22%)
Jan 21, 2025 0.0867 0.0912 0.0820 0.0896 924,455 +0.01(+7.56%)
Jan 17, 2025 0.0840 0.0855 0.0820 0.0833 282,696 -0.00(-0.60%)
Jan 16, 2025 0.0856 0.0868 0.0821 0.0838 488,864 -0.00(-0.36%)
Jan 15, 2025 0.0840 0.0868 0.0821 0.0841 144,508 -0.00(-0.94%)
Jan 14, 2025 0.0820 0.0858 0.0820 0.0849 325,835 +0.00(+1.31%)
Jan 13, 2025 0.0860 0.0860 0.0820 0.0838 888,153 -0.00(-3.34%)
Jan 10, 2025 0.0888 0.0900 0.0817 0.0867 573,922 +0.00(+0.00%)
Jan 08, 2025 0.0850 0.0880 0.0830 0.0867 438,410 +0.00(+2.00%)
Jan 07, 2025 0.0820 0.0857 0.0820 0.0850 154,565 +0.00(+2.91%)
Jan 06, 2025 0.0852 0.0867 0.0805 0.0826 709,708 -0.00(-2.25%)
Jan 03, 2025 0.0875 0.0875 0.0815 0.0845 198,327 -0.00(-0.35%)
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 following
Privacy Policy and Terms and Conditions.