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

First Mining Gold Corp (OP: FFMGF )

0.0885 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EST, Jan 24, 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 (%)
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%)
Jan 02, 2025 0.0875 0.0875 0.0802 0.0848 389,874 +0.00(+1.31%)
Dec 31, 2024 0.0837 0 +0.00(+0.60%)
Dec 30, 2024 0.0886 0.0886 0.0832 0.0832 1,451,994 -0.00(-2.46%)
Dec 27, 2024 0.0845 0.0893 0.0837 0.0853 475,320 +0.00(+0.47%)
Dec 26, 2024 0.0893 0.0893 0.0845 0.0849 302,242 -0.00(-0.12%)
Dec 24, 2024 0.0893 0.0893 0.0845 0.0850 1,092,939 +0.00(+0.00%)
Dec 23, 2024 0.0850 0.0860 0.0831 0.0850 846,079 -0.00(-0.58%)
Dec 20, 2024 0.0840 0.0930 0.0830 0.0855 1,332,876 -0.00(-0.35%)
Dec 19, 2024 0.0871 0.0900 0.0850 0.0858 852,885 -0.00(-1.38%)
Dec 18, 2024 0.0890 0.0900 0.0870 0.0870 260,491 -0.00(-3.01%)
Dec 17, 2024 0.0891 0.0900 0.0890 0.0897 173,586 -0.00(-0.33%)
Dec 16, 2024 0.0891 0.0900 0.0891 0.0900 209,359 +0.00(+0.22%)
Dec 13, 2024 0.0896 0.0937 0.0896 0.0898 408,773 -0.00(-3.34%)
Dec 12, 2024 0.0899 0.0980 0.0899 0.0929 868,005 -0.00(-0.64%)
Dec 11, 2024 0.0980 0.0980 0.0870 0.0935 859,445 +0.00(+5.06%)
Dec 10, 2024 0.1000 0.1000 0.0889 0.0890 347,389 -0.00(-2.84%)
Dec 09, 2024 0.0882 0.0980 0.0850 0.0916 223,742 +0.00(+1.78%)
Dec 06, 2024 0.0900 0.0932 0.0855 0.0900 671,764 -0.00(-0.55%)
Dec 05, 2024 0.0913 0.0953 0.0850 0.0905 909,226 -0.00(-3.83%)
Dec 04, 2024 0.0943 0.0980 0.0924 0.0941 234,582 +0.00(+0.11%)
Dec 03, 2024 0.1070 0.1070 0.0915 0.0940 411,879 -0.00(-1.05%)
Dec 02, 2024 0.0915 0.0968 0.0915 0.0950 181,205 +0.00(+0.96%)
Nov 29, 2024 0.0950 0.0950 0.0909 0.0941 72,750 -0.00(-0.63%)
Nov 27, 2024 0.0936 0.0950 0.0921 0.0947 79,276 +0.00(+3.50%)
Nov 26, 2024 0.0926 0.0937 0.0915 0.0915 153,718 -0.00(-1.19%)
Nov 25, 2024 0.0930 0.1009 0.0896 0.0926 492,336 +0.00(+2.09%)
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%)
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.