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

First Mining Gold Corp (OP: FFMGF )

0.0960 -0.0062 (-6.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 31, 2023 0.0953 0.1000 0.0922 0.0960 229,227 -0.00(-3.23%)
Oct 30, 2023 0.0940 0.0992 0.0925 0.0992 404,755 +0.00(+3.33%)
Oct 27, 2023 0.1000 0.1029 0.0919 0.0960 593,091 -0.01(-8.40%)
Oct 26, 2023 0.1071 0.1099 0.1017 0.1048 117,164 -0.00(-4.20%)
Oct 25, 2023 0.1053 0.1100 0.1018 0.1094 266,569 +0.00(+2.24%)
Oct 24, 2023 0.0949 0.1070 0.0920 0.1070 330,205 +0.01(+16.30%)
Oct 23, 2023 0.0943 0.0964 0.0900 0.0920 226,092 -0.00(-3.06%)
Oct 20, 2023 0.0905 0.0964 0.0900 0.0949 221,581 +0.00(+2.48%)
Oct 19, 2023 0.0950 0.0985 0.0901 0.0926 452,246 -0.00(-2.73%)
Oct 18, 2023 0.0995 0.1060 0.0910 0.0952 513,413 -0.00(-4.23%)
Oct 17, 2023 0.1000 0.1000 0.0913 0.0994 522,627 +0.00(+3.01%)
Oct 16, 2023 0.1040 0.1017 0.0953 0.0965 346,330 -0.00(-2.92%)
Oct 13, 2023 0.1065 0.1077 0.0986 0.0994 276,338 -0.00(-0.80%)
Oct 12, 2023 0.1120 0.1120 0.0990 0.1002 382,292 -0.01(-10.54%)
Oct 11, 2023 0.1000 0.1120 0.1000 0.1120 388,146 +0.00(+1.91%)
Oct 10, 2023 0.1064 0.1100 0.1033 0.1099 420,627 -0.00(-4.27%)
Oct 09, 2023 0.1100 0.1149 0.1025 0.1148 339,737 +0.01(+12.00%)
Oct 06, 2023 0.1036 0.1066 0.1000 0.1025 406,964 +0.00(+2.50%)
Oct 05, 2023 0.1000 0.1035 0.0994 0.1000 271,817 -0.00(-1.57%)
Oct 04, 2023 0.1020 0.1066 0.1000 0.1016 252,983 -0.00(-0.49%)
Oct 03, 2023 0.0993 0.1065 0.0993 0.1021 282,344 -0.00(-1.92%)
Oct 02, 2023 0.1052 0.1066 0.1001 0.1041 593,727 +0.00(+0.97%)
Sep 29, 2023 0.1015 0.1034 0.0970 0.1031 609,718 +0.00(+1.58%)
Sep 28, 2023 0.0974 0.1022 0.0968 0.1015 281,206 -0.00(-0.39%)
Sep 27, 2023 0.1040 0.1040 0.0984 0.1019 259,980 -0.00(-1.92%)
Sep 26, 2023 0.1062 0.1087 0.1018 0.1039 413,742 -0.01(-4.68%)
Sep 25, 2023 0.1150 0.1090 0.1044 0.1090 577,739 +0.00(+4.71%)
Sep 22, 2023 0.1075 0.1100 0.1030 0.1041 354,951 -0.00(-3.61%)
Sep 21, 2023 0.1040 0.1080 0.1030 0.1080 367,219 +0.00(+0.28%)
Sep 20, 2023 0.1068 0.1086 0.1025 0.1077 572,271 +0.01(+7.70%)
Sep 19, 2023 0.0950 0.1050 0.0950 0.1000 440,718 -0.00(-0.30%)
Sep 18, 2023 0.1190 0.1190 0.1000 0.1003 718,516 -0.00(-3.19%)
Sep 15, 2023 0.1041 0.1050 0.1027 0.1036 379,373 -0.00(-0.38%)
Sep 14, 2023 0.1045 0.1050 0.1000 0.1040 326,093 +0.00(+1.27%)
Sep 13, 2023 0.1041 0.1041 0.1000 0.1027 185,728 +0.00(+0.98%)
Sep 12, 2023 0.1045 0.1045 0.1000 0.1017 104,869 +0.00(+1.70%)
Sep 11, 2023 0.1092 0.1092 0.1000 0.1000 302,933 +0.00(+0.00%)
Sep 08, 2023 0.1012 0.1025 0.0970 0.1000 416,094 +0.00(+2.04%)
Sep 07, 2023 0.1092 0.1092 0.0966 0.0980 1,088,424 -0.00(-4.48%)
Sep 06, 2023 0.1010 0.1042 0.1010 0.1026 162,785 +0.00(+0.39%)
Sep 05, 2023 0.1068 0.1092 0.1021 0.1022 169,449 -0.00(-2.67%)
Sep 01, 2023 0.1046 0.1083 0.1030 0.1050 556,720 +0.00(+2.94%)
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%)
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.