Skip to main content

First Mining Gold Corp (OP: FFMGF )

0.0899 +0.0024 (+2.74%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0907 0.0910 0.0860 0.0875 514,796 -0.00(-4.58%)
Mar 26, 2024 0.0923 0.0929 0.0886 0.0917 186,910 +0.00(+3.27%)
Mar 25, 2024 0.0934 0.0934 0.0877 0.0888 366,749 -0.00(-3.16%)
Mar 22, 2024 0.1000 0.1000 0.0872 0.0917 1,008,874 -0.01(-5.46%)
Mar 21, 2024 0.0923 0.0982 0.0851 0.0970 1,713,477 +0.01(+9.36%)
Mar 20, 2024 0.0918 0.0922 0.0880 0.0887 802,771 -0.00(-3.27%)
Mar 19, 2024 0.0895 0.0926 0.0872 0.0917 138,528 +0.00(+3.85%)
Mar 18, 2024 0.0958 0.0996 0.0872 0.0883 914,785 -0.01(-7.44%)
Mar 15, 2024 0.0890 0.0962 0.0881 0.0954 433,121 +0.01(+5.65%)
Mar 14, 2024 0.0880 0.0932 0.0880 0.0903 300,274 +0.00(+1.92%)
Mar 13, 2024 0.0850 0.0943 0.0800 0.0886 1,104,737 +0.01(+5.98%)
Mar 12, 2024 0.0806 0.0866 0.0806 0.0836 317,011 +0.00(+1.46%)
Mar 11, 2024 0.0835 0.0904 0.0810 0.0824 943,422 -0.00(-2.60%)
Mar 08, 2024 0.0860 0.0860 0.0816 0.0846 598,244 +0.00(+5.22%)
Mar 07, 2024 0.0893 0.0893 0.0800 0.0804 870,525 -0.00(-5.19%)
Mar 06, 2024 0.0791 0.0848 0.0791 0.0848 852,650 +0.00(+1.80%)
Mar 05, 2024 0.0875 0.0883 0.0800 0.0833 1,440,116 +0.00(+0.97%)
Mar 04, 2024 0.0850 0.0857 0.0800 0.0825 1,486,381 +0.00(+3.13%)
Mar 01, 2024 0.0757 0.0800 0.0730 0.0800 498,073 +0.01(+9.59%)
Feb 29, 2024 0.0754 0.0778 0.0727 0.0730 549,823 -0.00(-5.44%)
Feb 28, 2024 0.0777 0.0812 0.0727 0.0772 622,717 -0.00(-0.39%)
Feb 27, 2024 0.0795 0.0800 0.0750 0.0775 968,993 -0.00(-4.67%)
Feb 26, 2024 0.0820 0.0865 0.0810 0.0813 663,692 -0.01(-6.01%)
Feb 23, 2024 0.0866 0.0866 0.0820 0.0865 326,008 +0.00(+4.22%)
Feb 22, 2024 0.0850 0.0863 0.0830 0.0830 590,779 -0.00(-2.35%)
Feb 21, 2024 0.0868 0.0939 0.0842 0.0850 863,396 -0.00(-0.70%)
Feb 20, 2024 0.0851 0.0929 0.0850 0.0856 85,163 -0.00(-2.95%)
Feb 16, 2024 0.0860 0.0900 0.0856 0.0882 132,216 -0.00(-0.34%)
Feb 15, 2024 0.0810 0.0903 0.0800 0.0885 495,742 +0.00(+3.39%)
Feb 14, 2024 0.0853 0.0905 0.0853 0.0856 512,457 -0.00(-1.83%)
Feb 13, 2024 0.0890 0.0913 0.0853 0.0872 359,835 -0.00(-3.11%)
Feb 12, 2024 0.0889 0.0927 0.0853 0.0900 248,648 +0.00(+4.65%)
Feb 09, 2024 0.0870 0.0936 0.0860 0.0860 418,091 -0.01(-7.23%)
Feb 08, 2024 0.0900 0.0935 0.0889 0.0927 220,020 +0.00(+3.00%)
Feb 07, 2024 0.0950 0.0950 0.0900 0.0900 196,492 -0.00(-2.70%)
Feb 06, 2024 0.0870 0.0939 0.0870 0.0925 334,372 +0.01(+6.32%)
Feb 05, 2024 0.0895 0.0946 0.0867 0.0870 916,891 -0.00(-3.12%)
Feb 02, 2024 0.0900 0.0950 0.0875 0.0898 365,116 -0.00(-1.97%)
Feb 01, 2024 0.0898 0.0950 0.0875 0.0916 576,144 +0.00(+2.00%)
Jan 31, 2024 0.0900 0.0939 0.0879 0.0898 265,529 -0.00(-0.22%)
Jan 30, 2024 0.0883 0.0935 0.0875 0.0900 392,842 +0.00(+2.27%)
Jan 29, 2024 0.0900 0.0904 0.0848 0.0880 401,368 -0.00(-2.00%)
Jan 26, 2024 0.0837 0.0900 0.0837 0.0898 307,596 +0.00(+2.05%)
Jan 25, 2024 0.0904 0.0965 0.0856 0.0880 287,862 -0.00(-2.98%)
Jan 24, 2024 0.0920 0.0931 0.0880 0.0907 163,172 -0.00(-3.10%)
Jan 23, 2024 0.0891 0.0936 0.0880 0.0936 203,315 +0.01(+6.36%)
Jan 22, 2024 0.0945 0.0945 0.0842 0.0880 371,936 -0.00(-1.12%)
Jan 19, 2024 0.0851 0.0901 0.0851 0.0890 541,467 +0.00(+0.79%)
Jan 18, 2024 0.0845 0.0893 0.0845 0.0883 459,497 -0.00(-4.33%)
Jan 17, 2024 0.0900 0.0923 0.0876 0.0923 279,573 -0.00(-0.32%)
Jan 16, 2024 0.0920 0.0950 0.0900 0.0926 917,106 -0.00(-1.07%)
Jan 12, 2024 0.0977 0.0977 0.0900 0.0936 259,705 +0.00(+1.96%)
Jan 11, 2024 0.0955 0.1000 0.0900 0.0918 303,991 +0.00(+0.44%)
Jan 10, 2024 0.0896 0.0937 0.0890 0.0914 578,177 +0.00(+1.11%)
Jan 09, 2024 0.0900 0.0972 0.0896 0.0904 297,095 -0.00(-1.85%)
Jan 08, 2024 0.0936 0.0945 0.0895 0.0921 1,048,807 -0.00(-1.60%)
Jan 05, 2024 0.0917 0.0950 0.0901 0.0936 220,363 -0.00(-0.43%)
Jan 04, 2024 0.0962 0.0999 0.0913 0.0940 219,221 +0.00(+0.43%)
Jan 03, 2024 0.0960 0.0971 0.0936 0.0936 221,027 +0.00(+0.32%)
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.