FFMGF - First Mining Gold Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 20200.14400.15000.13700.14500.1450556,087
Apr 06, 20200.15800.15800.12510.14390.1439352,042
Apr 03, 20200.13270.14000.12630.13500.1350583,228
Apr 02, 20200.12010.13540.12000.12520.1252341,490
Apr 01, 20200.11680.14750.11000.12300.1230452,773
Mar 31, 20200.11800.13520.11800.12230.1223421,052
Mar 30, 20200.13420.13990.11850.13220.1322515,192
Mar 27, 20200.12980.15040.12410.12700.1270562,445
Mar 26, 20200.13540.15000.12800.13500.1350718,372
Mar 25, 20200.15600.15600.13500.13540.13541,189,946
Mar 24, 20200.14000.15000.13010.14840.14841,166,717
Mar 23, 20200.12000.13590.11200.12800.1280562,071
Mar 20, 20200.13700.14300.11760.12000.1200720,066
Mar 19, 20200.13500.13500.11000.12680.1268817,644
Mar 18, 20200.12000.14000.10710.13000.13001,045,329
Mar 17, 20200.10400.13200.10400.12200.12201,017,466
Mar 16, 20200.11950.12650.08500.11000.11003,110,503
Mar 13, 20200.13000.13560.12000.12000.12001,903,562
Mar 12, 20200.13500.13740.12210.12500.12501,778,239
Mar 11, 20200.14300.15000.13600.14300.14301,146,960
Mar 10, 20200.15000.15850.14280.14430.14431,189,355
Mar 09, 20200.15250.15500.14000.14430.14431,206,021
Mar 06, 20200.15270.16500.14500.15000.15001,460,828
Mar 05, 20200.16500.17000.15510.15800.1580748,624
Mar 04, 20200.16180.17290.15680.16000.1600616,756
Mar 03, 20200.16400.17290.16000.16930.1693945,417
Mar 02, 20200.15560.16740.15270.16180.16181,105,688
Feb 28, 20200.16700.17120.14000.15270.15272,629,076
Feb 27, 20200.18000.18840.16500.17510.17511,470,596
Feb 26, 20200.18560.19690.18000.18070.1807609,694
Feb 25, 20200.20360.20900.18900.19400.1940585,900
Feb 24, 20200.19450.21200.19000.20310.20312,136,699
Feb 21, 20200.17500.19500.17200.19440.1944913,085
Feb 20, 20200.18700.19000.17820.17850.1785482,763
Feb 19, 20200.18000.18650.17800.18010.1801629,394
Feb 18, 20200.18200.18270.17000.17930.17931,284,311
Feb 14, 20200.16430.17490.16430.17240.1724356,569
Feb 13, 20200.16500.17000.16500.17000.1700342,041
Feb 12, 20200.17180.17180.16600.16700.1670221,697
Feb 11, 20200.17500.18000.16800.16800.1680246,012
Feb 10, 20200.18140.18200.16730.17050.1705355,835
Feb 07, 20200.18000.18000.17250.17260.1726185,044
Feb 06, 20200.20250.20250.16850.18000.1800640,430
Feb 05, 20200.16970.17490.16970.17460.1746374,034
Feb 04, 20200.17580.17580.16970.16980.1698378,249
Feb 03, 20200.17700.18000.16850.17060.17061,060,834
Jan 31, 20200.18000.18000.17250.17540.1754242,547
Jan 30, 20200.18650.18730.17100.17610.1761414,564
Jan 29, 20200.18000.18700.17270.17920.1792345,270
Jan 28, 20200.17300.18720.17210.18040.1804663,777
Jan 27, 20200.18450.19000.17600.17600.1760267,135
Jan 24, 20200.18000.18530.17630.18190.1819503,997
Jan 23, 20200.19000.19750.17600.18440.1844224,540
Jan 22, 20200.18900.18900.17570.18230.1823266,208
Jan 21, 20200.18500.18960.17300.18120.1812808,019
Jan 17, 20200.18970.19660.18000.18400.1840442,974
Jan 16, 20200.18970.20040.18500.18740.1874411,287
Jan 15, 20200.18800.19750.18250.19060.1906116,566
Jan 14, 20200.19780.19780.18250.19000.1900234,742
Jan 13, 20200.18200.20000.18200.19000.1900557,406
Jan 10, 20200.19150.19900.19000.19700.1970332,154
Jan 09, 20200.18600.19860.18590.19500.1950463,717
Jan 08, 20200.20500.20500.19020.19500.1950298,446
Jan 07, 20200.21130.21130.19000.20200.2020311,903
Jan 06, 20200.21000.21250.19500.20220.2022619,381
Jan 03, 20200.20660.21410.20010.20460.2046530,085
Jan 02, 20200.19480.21000.19480.19950.1995425,758
Dec 31, 20190.19700.21270.19060.19320.19321,019,062
Dec 30, 20190.19000.20450.19000.19710.1971969,144
Dec 27, 20190.17100.19500.17100.18920.1892622,208
Dec 26, 20190.19320.20100.17500.19000.19001,055,444
Dec 24, 20190.17750.18400.17500.18130.1813410,739
Dec 23, 20190.18060.18500.17500.17760.1776529,943
Dec 20, 20190.17350.18700.17350.18000.1800298,281
Dec 19, 20190.17600.18060.17400.17750.1775306,957
Dec 18, 20190.17000.17830.16320.17830.1783322,117
Dec 17, 20190.18000.18500.17000.17000.1700442,364
Dec 16, 20190.16060.18330.16060.17900.1790881,508
Dec 13, 20190.16500.17090.16200.16530.1653431,762
Dec 12, 20190.17090.17560.16350.17000.1700732,888
Dec 11, 20190.18640.19000.16600.17100.17101,724,521
Dec 10, 20190.18400.18400.17210.18290.1829648,134
Dec 09, 20190.17400.18360.16430.18000.18001,276,064
Dec 06, 20190.17170.17390.16550.17110.1711616,995
Dec 05, 20190.16780.17350.16500.17350.1735587,735
Dec 04, 20190.17250.17470.16130.16520.1652186,021
Dec 03, 20190.16220.17350.16220.17050.1705334,764
Dec 02, 20190.16000.17190.16000.16640.1664359,203
Nov 29, 20190.17780.17780.16280.17070.1707215,189
Nov 27, 20190.16330.17320.15900.17000.1700231,189
Nov 26, 20190.15740.17350.15740.17000.1700244,708
Nov 25, 20190.15930.17650.15930.17030.1703202,066
Nov 22, 20190.17880.18200.17210.17350.1735172,856
Nov 21, 20190.18120.18120.17100.17560.1756287,321
Nov 20, 20190.16200.18120.16200.18120.1812298,865
Nov 19, 20190.16200.17620.16200.16730.1673544,002
Nov 18, 20190.17000.17500.17000.17000.1700250,717
Nov 15, 20190.17510.17900.16400.17000.1700254,127
Nov 14, 20190.15500.16700.15500.16610.1661278,571
Nov 13, 20190.16150.16440.15700.15700.1570474,778
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...