First Mining Gold Corp. (FFMGF)
OTCMKTS · Delayed Price · Currency is USD
0.1274
-0.0018 (-1.36%)
Jul 17, 2025, 12:59 PM EDT
First Mining Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.46% | 121,500 |
| Jul 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.68% | 1,772,038 |
| Jul 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.92% | 1,753,739 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.04% | 590,165 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.03% | 2,618,896 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.56% | 1,380,638 |
| Jul 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.36% | 487,197 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 932,798 |
| Jul 7, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.05% | 1,750,044 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.43% | 496,065 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.18% | 473,389 |
| Jul 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.44% | 136,808 |
| Jun 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.19% | 276,930 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.18% | 2,135,228 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.67% | 826,567 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.79% | 594,632 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.69% | 930,471 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.21% | 1,233,204 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.24% | 1,207,103 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.21% | 562,334 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 434,871 |
| Jun 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 905,341 |
| Jun 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.46% | 1,230,858 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.72% | 421,526 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 656,999 |
| Jun 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.20% | 2,519,639 |
| 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 |