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

First Mining Gold Corp (OP: FFMGF )

0.0907 -0.0057 (-5.91%)
Streaming Delayed Price Updated: 3:31 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0937 0.1030 0.0855 0.0907 2,378,555 -0.01(-5.91%)
Nov 21, 2024 0.0995 0.0999 0.0950 0.0964 211,426 +0.00(+2.23%)
Nov 20, 2024 0.1009 0.1009 0.0913 0.0943 1,452,137 -0.01(-5.98%)
Nov 19, 2024 0.1028 0.1028 0.0939 0.1003 324,368 -0.00(-2.81%)
Nov 18, 2024 0.0930 0.1138 0.0930 0.1032 897,936 -0.00(-0.19%)
Nov 15, 2024 0.0960 0.1100 0.0960 0.1034 540,692 -0.00(-3.27%)
Nov 14, 2024 0.0989 0.1099 0.0957 0.1069 334,552 +0.01(+6.90%)
Nov 13, 2024 0.0939 0.1010 0.0921 0.1000 384,498 +0.01(+8.58%)
Nov 12, 2024 0.0901 0.0966 0.0901 0.0921 764,353 +0.00(+2.22%)
Nov 11, 2024 0.0972 0.0992 0.0900 0.0901 902,192 -0.01(-7.11%)
Nov 08, 2024 0.0982 0.0999 0.0950 0.0970 595,534 +0.00(+0.00%)
Nov 07, 2024 0.0999 0.0999 0.0950 0.0970 366,947 +0.00(+0.21%)
Nov 06, 2024 0.0979 0.0999 0.0950 0.0968 281,987 -0.00(-2.12%)
Nov 05, 2024 0.1000 0.1010 0.0976 0.0989 872,309 +0.00(+0.92%)
Nov 04, 2024 0.0997 0.1060 0.0956 0.0980 885,676 -0.01(-4.95%)
Nov 01, 2024 0.1026 0.1036 0.1000 0.1031 464,062 -0.00(-1.43%)
Oct 31, 2024 0.1033 0.1100 0.1002 0.1046 462,970 -0.00(-0.19%)
Oct 30, 2024 0.1096 0.1120 0.1025 0.1048 862,141 -0.00(-4.20%)
Oct 29, 2024 0.1140 0.1200 0.1071 0.1094 1,046,592 -0.00(-4.04%)
Oct 28, 2024 0.1160 0.1177 0.1107 0.1140 827,470 -0.00(-2.56%)
Oct 25, 2024 0.1155 0.1196 0.1150 0.1170 527,004 -0.00(-0.09%)
Oct 24, 2024 0.1227 0.1229 0.1151 0.1171 326,094 -0.00(-2.42%)
Oct 23, 2024 0.1244 0.1260 0.1189 0.1200 1,127,635 -0.00(-1.23%)
Oct 22, 2024 0.1200 0.1329 0.1182 0.1215 1,618,251 +0.00(+3.93%)
Oct 21, 2024 0.1050 0.1238 0.1050 0.1169 1,319,199 +0.01(+12.40%)
Oct 18, 2024 0.1015 0.1110 0.1000 0.1040 990,543 +0.00(+2.56%)
Oct 17, 2024 0.1027 0.1027 0.0981 0.1014 747,195 -0.00(-0.29%)
Oct 16, 2024 0.1029 0.1029 0.0981 0.1017 493,567 +0.00(+1.40%)
Oct 15, 2024 0.0995 0.1023 0.0989 0.1003 656,049 -0.00(-0.69%)
Oct 14, 2024 0.0901 0.1039 0.0901 0.1010 400,752 +0.00(+2.54%)
Oct 11, 2024 0.1039 0.1039 0.0970 0.0985 556,895 +0.00(+1.03%)
Oct 10, 2024 0.0965 0.1012 0.0960 0.0975 238,490 +0.00(+1.25%)
Oct 09, 2024 0.0930 0.0963 0.0910 0.0963 1,113,097 +0.00(+2.34%)
Oct 08, 2024 0.0990 0.0990 0.0920 0.0941 551,244 -0.00(-1.36%)
Oct 07, 2024 0.0987 0.1008 0.0930 0.0954 299,734 -0.00(-0.21%)
Oct 04, 2024 0.0948 0.0985 0.0910 0.0956 407,198 +0.00(+0.63%)
Oct 03, 2024 0.0955 0.1000 0.0950 0.0950 1,160,182 -0.00(-2.46%)
Oct 02, 2024 0.0989 0.1007 0.0950 0.0974 343,597 -0.00(-1.42%)
Oct 01, 2024 0.0977 0.0998 0.0971 0.0988 359,480 +0.00(+0.10%)
Sep 30, 2024 0.1006 0.1060 0.0960 0.0987 377,631 -0.00(-1.50%)
Sep 27, 2024 0.1010 0.1060 0.0997 0.1002 162,525 -0.00(-0.79%)
Sep 26, 2024 0.1001 0.1050 0.0970 0.1010 607,319 +0.00(+1.00%)
Sep 25, 2024 0.1015 0.1037 0.0984 0.1000 499,723 -0.00(-3.19%)
Sep 24, 2024 0.1000 0.1078 0.1000 0.1033 935,695 +0.00(+1.08%)
Sep 23, 2024 0.1046 0.1046 0.0998 0.1022 1,023,401 +0.00(+0.10%)
Sep 20, 2024 0.1090 0.1090 0.0952 0.1021 4,654,582 -0.01(-10.67%)
Sep 19, 2024 0.1149 0.1180 0.1100 0.1143 531,222 +0.00(+2.33%)
Sep 18, 2024 0.1089 0.1150 0.1089 0.1117 815,284 +0.00(+2.57%)
Sep 17, 2024 0.1139 0.1200 0.1062 0.1089 1,199,307 -0.01(-6.12%)
Sep 16, 2024 0.1000 0.1160 0.1000 0.1160 1,899,967 +0.01(+12.84%)
Sep 13, 2024 0.1018 0.1100 0.0997 0.1028 461,134 +0.00(+0.78%)
Sep 12, 2024 0.1005 0.1090 0.0981 0.1020 1,457,215 +0.00(+1.29%)
Sep 11, 2024 0.0985 0.1020 0.0977 0.1007 138,685 +0.00(+0.70%)
Sep 10, 2024 0.0981 0.1030 0.0981 0.1000 187,363 +0.00(+0.00%)
Sep 09, 2024 0.1050 0.1050 0.0990 0.1000 487,476 -0.00(-1.38%)
Sep 06, 2024 0.1008 0.1040 0.0994 0.1014 264,548 -0.00(-1.07%)
Sep 05, 2024 0.0971 0.1040 0.0950 0.1025 445,450 +0.00(+4.27%)
Sep 04, 2024 0.1001 0.1008 0.0965 0.0983 319,578 -0.00(-0.10%)
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.