First Mining Gold Corp. (FFMGF)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
-0.0004 (-0.23%)
Jun 10, 2025, 3:46 PM EDT
First Mining Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.20% | 2,514,639 |
| Jun 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.33% | 1,747,735 |
| Jun 6, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 1.43% | 848,042 |
| Jun 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 9.82% | 2,162,613 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.51% | 894,217 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.44% | 896,772 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 11.41% | 2,451,417 |
| May 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.33% | 533,789 |
| May 29, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -7.41% | 1,922,088 |
| May 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.96% | 411,598 |
| May 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 292,341 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 574,655 |
| May 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.15% | 478,095 |
| May 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.90% | 470,305 |
| May 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.95% | 419,562 |
| May 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 8.34% | 865,505 |
| May 16, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -10.35% | 1,278,231 |
| May 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 1,100,165 |
| May 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.22% | 467,470 |
| May 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.28% | 761,297 |
| May 12, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -1.35% | 1,472,856 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.70% | 1,009,723 |
| May 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.73% | 260,823 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 284,508 |
| May 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.81% | 673,558 |
| May 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.72% | 1,149,404 |
| May 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 432,641 |
| May 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.56% | 778,686 |
| Apr 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.61% | 397,601 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.24% | 1,206,743 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.22% | 4,342,865 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.07% | 1,418,884 |
| Apr 24, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.84% | 767,255 |
| Apr 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.09% | 970,548 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.27% | 3,187,799 |
| Apr 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.27% | 3,544,361 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.61% | 838,753 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.19% | 1,259,564 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.30% | 930,595 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.46% | 1,987,552 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.98% | 1,899,002 |
| Apr 10, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 3.78% | 1,244,234 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.78% | 559,262 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.69% | 862,306 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.55% | 1,382,554 |
| Apr 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.64% | 2,014,594 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.33% | 462,834 |
| Apr 2, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.16% | 545,172 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.75% | 568,055 |
| Mar 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.64% | 1,181,873 |