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

First Mining Gold Corp (OP:FFMGF)

0.1374 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 0.1373 0.1403 0.1344 0.1374 276,930 +0.00(+2.23%)
Jun 27, 2025 0.1399 0.1435 0.1314 0.1344 2,135,228 -0.00(-1.18%)
Jun 26, 2025 0.1417 0.1432 0.1357 0.1360 826,567 -0.01(-3.68%)
Jun 25, 2025 0.1433 0.1433 0.1401 0.1412 594,632 -0.00(-0.77%)
Jun 24, 2025 0.1590 0.1590 0.1393 0.1423 930,471 -0.01(-4.69%)
Jun 23, 2025 0.1489 0.1505 0.1450 0.1493 1,233,204 +0.00(+0.20%)
Jun 20, 2025 0.1460 0.1510 0.1400 0.1490 1,207,103 +0.00(+2.26%)
Jun 18, 2025 0.1473 0.1529 0.1406 0.1457 562,334 +0.00(+1.18%)
Jun 17, 2025 0.1510 0.1510 0.1418 0.1440 434,871 -0.00(-1.37%)
Jun 16, 2025 0.1435 0.1500 0.1400 0.1460 905,341 +0.00(+0.00%)
Jun 13, 2025 0.1430 0.1500 0.1430 0.1460 1,230,858 +0.00(+2.46%)
Jun 12, 2025 0.1496 0.1496 0.1400 0.1425 421,526 -0.00(-1.72%)
Jun 11, 2025 0.1499 0.1499 0.1450 0.1450 656,999 -0.01(-3.33%)
Jun 10, 2025 0.1370 0.1530 0.1370 0.1500 2,519,639 -0.00(-0.20%)
Jun 09, 2025 0.1360 0.1503 0.1326 0.1503 1,747,735 +0.02(+11.33%)
Jun 06, 2025 0.1265 0.1392 0.1200 0.1350 848,042 +0.00(+1.43%)
Jun 05, 2025 0.1257 0.1373 0.1205 0.1331 2,162,613 +0.01(+9.82%)
Jun 04, 2025 0.1226 0.1240 0.1200 0.1212 894,217 -0.00(-2.49%)
Jun 03, 2025 0.1291 0.1300 0.1235 0.1243 896,772 +0.00(+1.39%)
Jun 02, 2025 0.1200 0.1280 0.1150 0.1226 2,451,417 +0.01(+11.45%)
May 30, 2025 0.1023 0.1140 0.1023 0.1100 533,789 +0.00(+2.33%)
May 29, 2025 0.1136 0.1150 0.1039 0.1075 1,922,088 -0.01(-7.41%)
May 28, 2025 0.1300 0.1300 0.1120 0.1161 411,598 +0.00(+0.96%)
May 27, 2025 0.1148 0.1200 0.1126 0.1150 292,341 -0.00(-4.17%)
May 23, 2025 0.1185 0.1204 0.1150 0.1200 574,655 +0.00(+0.25%)
May 22, 2025 0.1163 0.1249 0.1134 0.1197 478,095 +0.00(+1.18%)
May 21, 2025 0.1150 0.1194 0.1077 0.1183 470,305 +0.00(+2.87%)
May 20, 2025 0.1135 0.1150 0.1068 0.1150 419,562 +0.00(+2.95%)
May 19, 2025 0.1050 0.1150 0.1050 0.1117 865,505 +0.01(+8.34%)
May 16, 2025 0.1150 0.1188 0.1020 0.1031 1,278,231 -0.01(-10.35%)
May 15, 2025 0.1120 0.1156 0.1120 0.1150 1,100,165 +0.00(+1.77%)
May 14, 2025 0.1144 0.1180 0.1111 0.1130 467,470 -0.00(-1.22%)
May 13, 2025 0.1128 0.1188 0.1120 0.1144 761,297 +0.00(+1.24%)
May 12, 2025 0.1260 0.1260 0.1100 0.1130 1,472,856 -0.00(-1.31%)
May 09, 2025 0.1179 0.1183 0.1111 0.1145 1,009,723 +0.00(+0.70%)
May 08, 2025 0.1181 0.1220 0.1116 0.1137 260,823 -0.00(-3.73%)
May 07, 2025 0.1178 0.1200 0.1160 0.1181 284,508 -0.00(-2.48%)
May 06, 2025 0.1172 0.1211 0.1145 0.1211 673,558 +0.01(+4.85%)
May 05, 2025 0.1205 0.1220 0.1150 0.1155 1,149,404 -0.00(-3.75%)
May 02, 2025 0.1174 0.1201 0.1140 0.1200 432,641 +0.01(+5.45%)
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 Of Service.