TipRanks
Go Ultimate55% OFF

First Mining Gold (FFMGF) Historical Prices

FFMGF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.390.440.380.400.40+0.75%450,8390.44
Oct 30, 20260.420.440.400.400.40-6.31%1,212,4661.19
Oct 29, 20260.520.520.430.430.43-6.96%422,5950.42
Oct 28, 20260.520.520.440.460.46+2.91%448,4560.44
Oct 27, 20260.420.450.420.450.45+6.43%310,8450.31
Oct 26, 20260.440.440.410.420.42-0.71%633,8340.63
Oct 23, 20260.420.430.410.420.42+0.48%687,4400.66
Oct 22, 20260.440.460.420.420.42-6.86%1,086,9511.06
Oct 21, 20260.470.470.450.450.45-0.22%279,7790.27
Oct 20, 20260.470.470.450.450.45-1.52%221,4550.22
Oct 19, 20260.470.470.450.460.46-0.65%348,4720.34
Oct 16, 20260.450.490.450.460.46-1.49%882,9050.86
Oct 15, 20260.400.480.400.470.47+2.17%754,9320.73
Oct 14, 20260.540.540.460.460.46-3.56%979,3560.95
Oct 13, 20260.500.510.470.480.48-4.60%545,3950.53
Oct 12, 20260.460.500.460.500.50+1.01%193,5230.19
Oct 09, 20260.470.500.460.500.50+5.10%872,1130.84
Oct 08, 20260.480.480.460.470.47-1.26%1,191,9831.15
Oct 07, 20260.510.510.460.480.48-5.92%757,2050.73
Oct 06, 20260.510.530.490.510.51+0.20%669,4740.61
Oct 05, 20260.540.540.500.510.51-5.42%1,198,8381.11
Oct 02, 20260.540.550.520.540.54+0.19%1,073,8900.98
Oct 01, 20260.550.550.530.530.53-4.98%608,7400.55
Sep 30, 20260.590.590.540.560.56-0.71%794,6540.73
Sep 29, 20260.550.580.550.570.57-0.35%766,6690.68
Sep 28, 20260.530.570.530.570.57-3.89%1,048,4550.91
Sep 25, 20260.590.590.570.590.59+2.25%432,0360.37
Sep 24, 20260.580.590.560.580.58-2.03%902,7700.78
Sep 23, 20260.690.690.580.590.59-2.32%1,015,1660.87
Sep 22, 20260.610.620.590.600.60-0.98%753,1480.64
Sep 21, 20260.690.690.570.610.61-0.65%1,712,7421.47
Sep 18, 20260.610.690.590.610.61-4.06%4,840,7764.44
Sep 17, 20260.640.660.630.640.64+1.75%899,2110.83
Sep 16, 20260.650.650.600.630.63-2.02%1,108,6751.03
Sep 15, 20260.710.710.620.640.64+0.31%1,062,1530.96
Sep 14, 20260.650.680.630.640.64-1.23%1,226,8501.02
Sep 11, 20260.680.680.640.650.65-0.46%1,019,8500.85
Sep 10, 20260.670.700.650.650.65-3.27%1,025,3930.86
Sep 09, 20260.650.700.650.670.67+3.70%1,029,3030.86
Sep 08, 20260.660.680.640.650.65-0.61%1,494,3131.25
Sep 07, 20260.650.680.640.650.65+0.00%00.00
Sep 04, 20260.650.680.640.650.65-2.97%827,8310.69
Sep 03, 20260.630.680.620.670.67+10.87%2,024,4351.68
Sep 02, 20260.590.630.570.610.61+2.88%830,8640.69
Sep 01, 20260.670.670.590.590.59-8.53%1,060,7530.89
Aug 31, 20260.640.710.620.650.65-0.15%790,0390.66
Aug 28, 20260.700.700.630.650.65-6.92%1,444,4481.23
Aug 27, 20260.680.710.680.690.69+1.17%1,428,4421.23
Aug 26, 20260.690.700.660.690.69+1.18%1,804,2811.57
Aug 25, 20260.680.700.660.680.68+1.04%728,7630.64