First Growth Funds Limited (CSE:FGFL)
Canada · Delayed Price · Currency is CAD 0.0200
-0.0150 (-42.86%)
Aug 10, 2026, 2:42 PM EST
First Growth Funds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.86% | 4,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 75.00% | 16,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 96,500 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,667 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,320 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 26,400 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 139,801 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 159,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 165,000 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 1,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 138,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 13,600 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 10,000 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 21,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 20,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,300 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 300,000 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 300,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 158,000 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 191,500 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 199,804 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 156,000 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 44,000 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 252,000 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |