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

First Mining Gold Corp (OP:FFMGF)

0.1139 +0.0009 (+0.80%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 13, 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 (%)
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%)
May 01, 2025 0.1176 0.1200 0.1117 0.1138 778,686 -0.00(-3.56%)
Apr 30, 2025 0.1213 0.1261 0.1165 0.1180 397,601 -0.01(-4.61%)
Apr 29, 2025 0.1248 0.1264 0.1199 0.1237 1,206,743 +0.00(+0.24%)
Apr 28, 2025 0.1300 0.1300 0.1170 0.1234 4,342,865 +0.00(+1.23%)
Apr 25, 2025 0.1270 0.1300 0.1170 0.1219 1,418,884 +0.00(+1.08%)
Apr 24, 2025 0.1100 0.1270 0.1100 0.1206 767,255 +0.01(+6.82%)
Apr 23, 2025 0.1123 0.1150 0.1088 0.1129 970,548 +0.00(+0.09%)
Apr 22, 2025 0.1159 0.1159 0.1100 0.1128 3,187,799 +0.00(+0.27%)
Apr 21, 2025 0.1100 0.1158 0.1100 0.1125 3,544,361 +0.00(+2.27%)
Apr 17, 2025 0.1094 0.1100 0.1050 0.1100 838,753 +0.00(+2.61%)
Apr 16, 2025 0.1060 0.1089 0.1030 0.1072 1,259,564 +0.00(+3.18%)
Apr 15, 2025 0.1045 0.1099 0.1020 0.1039 930,595 -0.00(-0.29%)
Apr 14, 2025 0.1050 0.1080 0.1002 0.1042 1,987,552 +0.00(+1.46%)
Apr 11, 2025 0.0970 0.1049 0.0966 0.1027 1,899,002 +0.01(+6.98%)
Apr 10, 2025 0.0932 0.1020 0.0831 0.0960 1,244,234 +0.00(+3.78%)
Apr 09, 2025 0.0878 0.0934 0.0878 0.0925 559,262 +0.00(+2.78%)
Apr 08, 2025 0.0900 0.0935 0.0874 0.0900 862,306 +0.00(+1.69%)
Apr 07, 2025 0.0879 0.0900 0.0831 0.0885 1,382,554 +0.00(+4.61%)
Apr 04, 2025 0.0918 0.0918 0.0831 0.0846 1,819,257 -0.01(-6.52%)
Apr 03, 2025 0.0877 0.0923 0.0868 0.0905 462,834 -0.00(-0.33%)
Apr 02, 2025 0.0910 0.0960 0.0859 0.0908 545,172 -0.00(-2.16%)
Apr 01, 2025 0.0979 0.0979 0.0900 0.0928 568,055 -0.00(-0.75%)
Mar 31, 2025 0.0995 0.1005 0.0935 0.0935 1,181,873 -0.00(-3.61%)
Mar 28, 2025 0.1000 0.1000 0.0935 0.0970 626,627 +0.00(+1.04%)
Mar 27, 2025 0.0933 0.0980 0.0933 0.0960 628,107 +0.00(+2.67%)
Mar 26, 2025 0.0980 0.0990 0.0935 0.0935 206,883 -0.00(-1.06%)
Mar 25, 2025 0.1025 0.1046 0.0945 0.0945 1,436,624 -0.01(-5.50%)
Mar 24, 2025 0.1015 0.1064 0.1000 0.1000 265,670 -0.00(-4.76%)
Mar 21, 2025 0.0940 0.1064 0.0940 0.1050 350,874 +0.00(+2.44%)
Mar 20, 2025 0.1100 0.1100 0.1013 0.1025 465,809 -0.00(-1.54%)
Mar 19, 2025 0.1050 0.1105 0.1007 0.1041 539,983 +0.00(+0.10%)
Mar 18, 2025 0.1100 0.1105 0.1005 0.1040 1,628,229 +0.00(+2.46%)
Mar 17, 2025 0.1000 0.1100 0.0940 0.1015 1,041,043 +0.01(+5.73%)
Mar 14, 2025 0.0890 0.0978 0.0845 0.0960 497,923 +0.01(+8.97%)
Mar 13, 2025 0.0899 0.0900 0.0850 0.0881 279,982 -0.00(-1.01%)
Mar 12, 2025 0.0833 0.0891 0.0833 0.0890 539,615 +0.00(+3.97%)
Mar 11, 2025 0.0822 0.0877 0.0822 0.0856 462,291 +0.00(+3.01%)
Mar 10, 2025 0.0827 0.0890 0.0827 0.0831 387,335 -0.00(-4.70%)
Mar 07, 2025 0.0871 0.0879 0.0850 0.0872 415,614 -0.00(-1.13%)
Mar 06, 2025 0.0869 0.0970 0.0850 0.0882 691,195 +0.00(+0.68%)
Mar 05, 2025 0.0862 0.0892 0.0800 0.0876 537,865 +0.00(+0.69%)
Mar 04, 2025 0.0863 0.0900 0.0800 0.0870 454,147 +0.00(+4.82%)
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.