FMG.F - First Mining Gold Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20200.27400.31950.27400.31950.319546,425
Jul 02, 20200.26250.29000.26250.29000.29007,000
Jul 01, 20200.26400.27000.26400.27000.270012,000
Jun 30, 20200.24550.24550.24550.24550.2455-
Jun 29, 20200.22900.22900.22900.22900.2290-
Jun 26, 20200.23050.23050.23050.23050.2305-
Jun 25, 20200.22650.22650.22650.22650.2265-
Jun 24, 20200.21500.21500.21500.21500.2150-
Jun 23, 20200.21500.25000.21500.25000.25008,200
Jun 22, 20200.21500.21500.21500.21500.2150-
Jun 19, 20200.21500.21500.21500.21500.2150-
Jun 18, 20200.22100.22150.22100.22150.22154,020
Jun 17, 20200.22750.22750.22750.22750.2275870
Jun 16, 20200.20700.20700.20700.20700.2070-
Jun 15, 20200.22950.22950.19980.20350.203571,448
Jun 12, 20200.22650.23600.22650.23600.23601,000
Jun 11, 20200.22650.22700.22650.22700.227010
Jun 10, 20200.20550.20550.20550.20550.2055-
Jun 09, 20200.20350.20350.20300.20300.20309,000
Jun 08, 20200.19960.19980.19960.19980.19981,000
Jun 05, 20200.22000.23950.22000.22000.220026,601
Jun 04, 20200.22050.22050.22050.22050.22051,000
Jun 03, 20200.19340.19340.19340.19340.1934-
Jun 02, 20200.20750.22000.20750.22000.22001,000
May 29, 20200.18500.18500.18500.18500.1850-
May 28, 20200.16320.16320.16320.16320.1632-
May 27, 20200.16380.16380.16380.16380.1638-
May 26, 20200.15920.17500.15920.17500.1750-
May 25, 20200.15900.15900.15900.15900.1590-
May 22, 20200.15000.17500.15000.17500.17507,000
May 21, 20200.14560.14560.14560.14560.1456-
May 20, 20200.14300.14300.14300.14300.1430-
May 19, 20200.14300.14300.14300.14300.1430-
May 18, 20200.14300.14300.14300.14300.1430-
May 15, 20200.14300.15240.14300.15240.152410,000
May 14, 20200.14300.14300.14300.14300.1430-
May 13, 20200.14300.14300.14300.14300.1430-
May 12, 20200.14300.14300.14300.14300.1430-
May 11, 20200.13420.13420.13420.13420.1342-
May 08, 20200.14060.14060.14060.14060.1406-
May 07, 20200.12940.12940.12940.12940.1294-
May 06, 20200.12980.12980.12980.12980.1298-
May 05, 20200.13200.16240.13200.16240.162475,757
May 04, 20200.13400.16380.13400.14900.149024,000
Apr 30, 20200.14120.14120.14120.14120.1412-
Apr 29, 20200.14000.16340.14000.16340.16341,800
Apr 28, 20200.14000.16300.14000.14020.140224,000
Apr 27, 20200.14000.14000.14000.14000.1400-
Apr 24, 20200.14400.14400.14400.14400.1440-
Apr 23, 20200.14400.14420.14400.14420.14421,888
Apr 22, 20200.12780.16160.12780.16160.161670,250
Apr 21, 20200.13160.13160.13160.13160.1316-
Apr 20, 20200.12900.13020.12900.13020.1302500
Apr 17, 20200.15000.15000.12600.12600.126075,800
Apr 16, 20200.16000.16460.15020.15020.15023,500
Apr 15, 20200.15000.15000.15000.15000.1500-
Apr 14, 20200.14320.14320.14320.14320.1432-
Apr 09, 20200.12000.12000.12000.12000.1200-
Apr 08, 20200.12000.14940.12000.14940.14942,000
Apr 07, 20200.11660.11660.11660.11660.1166-
Apr 06, 20200.10920.13960.10920.13960.1396500
Apr 03, 20200.10240.10240.10240.10240.1024-
Apr 02, 20200.09840.09840.09840.09840.0984-
Apr 01, 20200.10060.13060.10060.13060.1306500
Mar 31, 20200.09710.09710.09710.09710.0971-
Mar 30, 20200.10400.10400.10400.10400.1040-
Mar 27, 20200.10780.12280.10780.12280.122811,773
Mar 26, 20200.11040.11040.11040.11040.1104-
Mar 25, 20200.12360.12360.12360.12360.1236-
Mar 24, 20200.10060.10060.10060.10060.1006-
Mar 23, 20200.10120.13140.10120.13140.131420,000
Mar 20, 20200.09860.09860.09860.09860.0986-
Mar 19, 20200.09880.09880.09880.09880.0988-
Mar 18, 20200.10000.10000.09960.09960.0996-
Mar 17, 20200.08110.08110.08110.08110.0811-
Mar 16, 20200.09490.12500.07480.07480.074811,500
Mar 13, 20200.10080.10080.10080.10080.1008-
Mar 12, 20200.11040.11040.11040.11040.1104-
Mar 11, 20200.11340.11340.11340.11340.1134-
Mar 10, 20200.11760.11760.11760.11760.1176-
Mar 09, 20200.11060.11060.11060.11060.1106-
Mar 06, 20200.13000.13000.11700.11700.11703,000
Mar 05, 20200.13000.13000.13000.13000.1300-
Mar 04, 20200.13280.13280.13280.13280.1328-
Mar 03, 20200.12640.12640.12640.12640.1264-
Mar 02, 20200.12420.12420.12420.12420.1242-
Feb 28, 20200.13900.16820.13900.16820.16826,200
Feb 27, 20200.15000.15000.15000.15000.1500-
Feb 26, 20200.15820.15820.15820.15820.1582-
Feb 25, 20200.17240.17240.17240.17240.1724-
Feb 24, 20200.16280.20200.16280.20200.20208,000
Feb 21, 20200.15500.15500.15500.15500.1550-
Feb 20, 20200.15500.15500.15500.15500.1550-
Feb 19, 20200.14940.14940.14940.14940.1494-
Feb 18, 20200.14200.16820.14200.16820.16822,500
Feb 17, 20200.14200.14200.14200.14200.1420-
Feb 14, 20200.14200.16800.14200.16800.1680500
Feb 13, 20200.14200.14200.14200.14200.1420-
Feb 12, 20200.14200.14200.14200.14200.1420-
Feb 11, 20200.14360.14360.14360.14360.1436-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...