Skip to main content
First Mining Gold Corp. (FFMGF)
OTCMKTS · Delayed Price · Currency is USD
0.1206
+0.0077 (6.84%)
Apr 24, 2025, 3:54 PM EDT

First Mining Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.120.120.120.12-1.86%86,047
Apr 23, 20250.110.120.110.110.110.09%970,548
Apr 22, 20250.120.120.110.110.110.27%3,187,799
Apr 21, 20250.110.120.110.110.112.27%3,544,361
Apr 17, 20250.110.110.110.110.112.61%838,753
Apr 16, 20250.110.110.100.110.113.19%1,259,564
Apr 15, 20250.110.110.100.100.10-0.30%930,595
Apr 14, 20250.110.110.100.100.101.46%1,987,552
Apr 11, 20250.100.100.100.100.106.98%1,899,002
Apr 10, 20250.090.100.080.100.103.78%1,244,234
Apr 9, 20250.090.090.090.090.092.78%559,262
Apr 8, 20250.090.090.090.090.091.69%862,306
Apr 7, 20250.090.090.080.090.092.55%1,382,554
Apr 4, 20250.090.090.080.090.09-4.64%2,014,594
Apr 3, 20250.090.090.090.090.09-0.33%462,834
Apr 2, 20250.090.100.090.090.09-2.16%545,172
Apr 1, 20250.100.100.090.090.09-0.75%568,055
Mar 31, 20250.100.100.090.090.09-3.64%1,181,873
Mar 28, 20250.100.100.090.100.101.13%626,627
Mar 27, 20250.090.100.090.100.102.62%628,107
Mar 26, 20250.100.100.090.090.09-1.06%206,883
Mar 25, 20250.100.100.090.090.09-5.50%1,436,624
Mar 24, 20250.100.110.100.100.10-4.76%265,670
Mar 21, 20250.090.110.090.110.112.44%350,874
Mar 20, 20250.110.110.100.100.10-1.51%465,809
Mar 19, 20250.110.110.100.100.100.07%539,983
Mar 18, 20250.110.110.100.100.102.46%1,628,229
Mar 17, 20250.100.110.090.100.105.73%1,041,043
Mar 14, 20250.080.100.080.100.108.99%497,923
Mar 13, 20250.090.090.090.090.09-1.03%279,982
Mar 12, 20250.090.090.080.090.093.92%539,615
Mar 11, 20250.080.090.080.090.093.18%462,291
Mar 10, 20250.080.090.080.080.08-4.82%387,335
Mar 7, 20250.090.090.090.090.09-1.13%415,614
Mar 6, 20250.100.100.090.090.090.68%691,195
Mar 5, 20250.090.090.080.090.090.69%537,865
Mar 4, 20250.080.090.080.090.094.82%454,147
Mar 3, 20250.090.090.080.080.08-4.05%2,004,952
Feb 28, 20250.090.090.090.090.09-2.37%184,435
Feb 27, 20250.090.090.090.090.09-2.74%235,038
Feb 26, 20250.090.090.090.090.093.76%156,994
Feb 25, 20250.090.100.090.090.09-4.25%851,127
Feb 24, 20250.090.100.090.090.09-0.11%268,173
Feb 21, 20250.090.090.090.090.09-2.75%169,175
Feb 20, 20250.090.100.090.090.094.89%125,252
Feb 19, 20250.090.090.090.090.091.12%198,561
Feb 18, 20250.090.090.090.090.09-3.10%431,139
Feb 14, 20250.090.100.090.090.09-0.16%304,638
Feb 13, 20250.100.100.090.090.09-2.59%421,593
Feb 12, 20250.100.100.090.090.09-0.58%238,167