Dark

FFMGF
FIRST MINING GOLD CORP
stock OTC

EOD

Aug 7, 2026

0.5250USD+3.960%(+0.0200)922,902

Pre-market

0.00USD-100.000%(-0.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.507500	0.538300	0.507500	0.525000	+3.960%	922,902	0.000%
2026-08-06	0.497900	0.514500	0.464760	0.505000	+2.538%	540,337	+3.960%
2026-08-05	0.423560	0.492500	0.423560	0.492500	+11.856%	1,085,524	+6.599%
2026-08-04	0.446500	0.446500	0.426200	0.440300	+0.136%	602,548	+19.237%
2026-08-03	0.380100	0.445890	0.380100	0.439700	+5.066%	242,759	+19.400%
2026-07-31	0.434100	0.447380	0.418500	0.418500	-1.761%	380,507	+25.448%
2026-07-30	0.421200	0.445450	0.421200	0.426000	-1.866%	182,453	+23.239%
2026-07-29	0.425800	0.450000	0.419000	0.434100	-0.207%	656,457	+20.940%
2026-07-28	0.441409	0.441409	0.417900	0.435000	-0.821%	2,326,079	+20.690%
2026-07-27	0.450000	0.453900	0.432100	0.438600	+2.000%	314,613	+19.699%
2026-07-24	0.441686	0.451400	0.424000	0.430000	-2.671%	312,946	+22.093%
2026-07-23	0.447500	0.453100	0.426450	0.441800	-1.822%	272,230	+18.832%
2026-07-22	0.445050	0.463000	0.437200	0.450000	+2.623%	345,661	+16.667%
2026-07-21	0.402500	0.452000	0.402500	0.438500	+2.693%	499,336	+19.726%
2026-07-20	0.430815	0.435000	0.417482	0.427000	-0.951%	1,427,754	+22.951%
2026-07-17	0.480100	0.480100	0.414300	0.431100	+0.256%	743,065	+21.781%
2026-07-16	0.421900	0.451400	0.421900	0.430000	-4.825%	503,771	+22.093%
2026-07-15	0.482100	0.482100	0.440000	0.451800	-0.791%	316,579	+16.202%
2026-07-14	0.430400	0.500900	0.430400	0.455400	-0.957%	1,324,603	+15.283%
2026-07-13	0.460050	0.470000	0.430500	0.459800	-1.118%	1,274,862	+14.180%
2026-07-10	0.470000	0.517500	0.450000	0.465000	-2.105%	823,595	+12.903%
2026-07-09	0.499100	0.499100	0.470000	0.475000	-1.021%	3,788,957	+10.526%
2026-07-08	0.480600	0.514000	0.450000	0.479900	-2.061%	878,299	+9.398%
2026-07-07	0.535000	0.535000	0.468000	0.490000	-9.242%	2,008,915	+7.143%
2026-07-06	0.450000	0.539900	0.450000	0.539900	+11.136%	1,036,228	-2.760%
2026-07-02	0.514500	0.540000	0.466000	0.485800	-7.783%	2,626,365	+8.069%
2026-07-01	0.510500	0.553500	0.487800	0.526800	+19.266%	2,816,999	-0.342%
2026-06-30	0.468000	0.470000	0.433500	0.441700	-4.497%	739,025	+18.859%
2026-06-29	0.420000	0.479900	0.420000	0.462500	-2.632%	881,028	+13.514%
2026-06-26	0.372300	0.479800	0.372300	0.475000	+14.665%	1,684,658	+10.526%
2026-06-25	0.381350	0.423000	0.381350	0.414250	+6.218%	1,030,902	+26.735%
2026-06-24	0.408200	0.420600	0.378800	0.390000	-3.609%	1,127,206	+34.615%
2026-06-23	0.450000	0.467000	0.401100	0.404600	-2.506%	416,282	+29.758%
2026-06-22	0.382100	0.459000	0.382100	0.415000	+3.414%	484,941	+26.506%
2026-06-18	0.424600	0.431450	0.361500	0.401300	-4.452%	907,575	+30.825%
2026-06-17	0.411700	0.476500	0.411700	0.420000	-3.537%	2,534,493	+25.000%
2026-06-16	0.345000	0.469800	0.330100	0.435400	+24.971%	7,671,124	+20.579%
2026-06-15	0.368600	0.370200	0.291600	0.348400	+10.955%	943,842	+50.689%
2026-06-12	0.253200	0.320300	0.253200	0.314000	+3.665%	496,261	+67.197%
2026-06-11	0.285800	0.310000	0.245000	0.302900	+1.644%	1,073,085	+73.325%
2026-06-10	0.324500	0.324500	0.263100	0.298000	-2.231%	1,436,686	+76.174%
2026-06-09	0.293800	0.322500	0.293800	0.304800	-3.495%	467,568	+72.244%
2026-06-08	0.310100	0.333260	0.300100	0.315840	-3.117%	474,127	+66.223%
2026-06-05	0.356500	0.360000	0.320100	0.326000	-11.605%	2,482,745	+61.043%
2026-06-04	0.351900	0.370000	0.345125	0.368800	+1.878%	354,378	+42.354%
2026-06-03	0.388300	0.388300	0.350800	0.362000	-2.189%	960,391	+45.028%
2026-06-02	0.350000	0.373150	0.350000	0.370100	+4.254%	546,324	+41.854%
2026-06-01	0.368400	0.368400	0.345000	0.355000	-1.847%	372,493	+47.887%
2026-05-29	0.360000	0.366300	0.352200	0.361680	+2.779%	488,683	+45.156%
2026-05-28	0.293800	0.353750	0.293800	0.351900	+3.500%	971,295	+49.190%
2026-05-27	0.332800	0.355000	0.332800	0.340000	-1.938%	422,272	+54.412%
2026-05-26	0.331900	0.354110	0.331900	0.346720	+2.398%	293,085	+51.419%
2026-05-22	0.349900	0.349900	0.330000	0.338600	-3.008%	793,281	+55.050%
2026-05-21	0.379200	0.379200	0.340600	0.349100	-2.295%	357,925	+50.387%
2026-05-20	0.378900	0.378900	0.340000	0.357300	+1.506%	402,717	+46.935%
2026-05-19	0.356500	0.366300	0.340200	0.352000	-1.472%	388,049	+49.148%
2026-05-18	0.307500	0.370000	0.297500	0.357260	-0.789%	362,558	+46.952%
2026-05-15	0.380300	0.384900	0.355300	0.360100	-7.429%	1,008,676	+45.793%
2026-05-14	0.400200	0.442600	0.388100	0.389000	-5.122%	337,223	+34.961%
2026-05-13	0.401000	0.427540	0.394820	0.410000	+1.235%	856,641	+28.049%
2026-05-12	0.353500	0.409200	0.353500	0.405000	+9.459%	1,514,906	+29.630%
2026-05-11	0.388100	0.388100	0.350200	0.370000	-0.431%	870,168	+41.892%
2026-05-08	0.389800	0.389800	0.351950	0.371600	+3.222%	348,456	+41.281%
2026-05-07	0.365000	0.381100	0.353790	0.360000	+1.451%	480,561	+45.833%
2026-05-06	0.340000	0.354850	0.340000	0.354850	+9.017%	458,882	+47.950%
2026-05-05	0.375200	0.375200	0.320700	0.325500	+0.154%	556,963	+61.290%
2026-05-04	0.343300	0.352500	0.320000	0.325000	-4.538%	278,622	+61.538%
2026-05-01	0.310200	0.349800	0.310200	0.340450	+6.391%	286,926	+54.208%
2026-04-30	0.320000	0.330000	0.314500	0.320000	+4.507%	477,169	+64.063%
2026-04-29	0.325000	0.333600	0.304000	0.306200	-4.253%	612,590	+71.457%
2026-04-28	0.330000	0.330000	0.272800	0.319800	-3.091%	883,324	+64.165%
2026-04-27	0.335100	0.345000	0.327500	0.330000	-1.639%	488,933	+59.091%
2026-04-24	0.349800	0.349800	0.335000	0.335500	-1.613%	572,813	+56.483%
2026-04-23	0.333500	0.348720	0.331230	0.341000	-0.117%	479,673	+53.959%
2026-04-22	0.349020	0.369800	0.337000	0.341400	-2.707%	1,011,534	+53.779%
2026-04-21	0.347200	0.387700	0.347200	0.350900	-5.188%	508,902	+49.615%
2026-04-20	0.389900	0.389900	0.329000	0.370100	-2.605%	1,293,962	+41.854%
2026-04-17	0.361000	0.389500	0.361000	0.380000	+3.458%	1,054,862	+38.158%
2026-04-16	0.348000	0.380000	0.348000	0.367300	-0.730%	458,661	+42.935%
2026-04-15	0.365500	0.380000	0.365000	0.370000	-0.804%	401,464	+41.892%
2026-04-14	0.385000	0.400000	0.365400	0.373000	+1.663%	364,670	+40.751%
2026-04-13	0.325500	0.371300	0.321000	0.366900	+2.286%	273,205	+43.091%
2026-04-10	0.350000	0.375000	0.350000	0.358700	-1.551%	596,359	+46.362%
2026-04-09	0.365246	0.380000	0.358700	0.364350	+2.145%	490,788	+44.092%
2026-04-08	0.390000	0.400000	0.353800	0.356700	-1.952%	812,598	+47.183%
2026-04-07	0.370000	0.370000	0.345000	0.363800	-0.601%	251,565	+44.310%
2026-04-06	0.356200	0.377200	0.348300	0.366000	+1.667%	614,418	+43.443%
2026-04-02	0.355000	0.378940	0.335000	0.360000	-3.872%	926,784	+45.833%
2026-04-01	0.367700	0.400000	0.367700	0.374500	+1.216%	670,614	+40.187%
2026-03-31	0.345850	0.380900	0.340100	0.370000	+11.051%	891,308	+41.892%
2026-03-30	0.346500	0.346500	0.323400	0.333180	+2.403%	500,755	+57.572%
2026-03-27	0.293000	0.336800	0.293000	0.325360	+1.295%	863,300	+61.360%
2026-03-26	0.347000	0.347000	0.311100	0.321200	-6.899%	888,675	+63.450%
2026-03-25	0.379000	0.379000	0.340000	0.345000	+0.877%	1,127,681	+52.174%
2026-03-24	0.320000	0.350000	0.314000	0.342000	+6.310%	1,232,926	+53.509%
2026-03-23	0.267500	0.330000	0.265000	0.321700	+7.412%	1,685,876	+63.196%
2026-03-20	0.310000	0.313900	0.285720	0.299500	-3.387%	1,587,212	+75.292%
2026-03-19	0.292500	0.324600	0.275300	0.310000	-11.429%	4,340,492	+69.355%
2026-03-18	0.378500	0.378500	0.344500	0.350000	-4.922%	2,240,909	+50.000%
2026-03-17	0.396700	0.400000	0.368120	0.368120	-5.610%	1,323,608	+42.617%
2026-03-16	0.360000	0.400000	0.360000	0.390000	+3.531%	3,624,285	+34.615%
2026-03-13	0.434900	0.435000	0.373260	0.376700	-9.294%	1,798,995	+39.368%
2026-03-12	0.435200	0.435200	0.410000	0.415300	-2.945%	849,169	+26.415%
2026-03-11	0.428200	0.440000	0.407000	0.427900	-1.632%	651,854	+22.692%
2026-03-10	0.435200	0.454000	0.423000	0.435000	+2.570%	745,102	+20.690%
2026-03-09	0.432000	0.432000	0.390100	0.424100	+2.183%	1,228,405	+23.792%
2026-03-06	0.400000	0.420400	0.400000	0.415040	+1.800%	655,942	+26.494%
2026-03-05	0.435000	0.435000	0.407700	0.407700	-4.765%	1,760,325	+28.771%
2026-03-04	0.474100	0.474100	0.428000	0.428100	-1.359%	635,070	+22.635%
2026-03-03	0.441000	0.471600	0.420000	0.434000	-8.245%	1,329,749	+20.968%
2026-03-02	0.467000	0.503800	0.460970	0.473000	-2.474%	775,866	+10.994%
2026-02-27	0.480000	0.485000	0.463360	0.485000	+3.544%	2,183,460	+8.247%
2026-02-26	0.427500	0.476800	0.425000	0.468400	+5.183%	670,060	+12.084%
2026-02-25	0.450000	0.456400	0.442900	0.445320	-1.040%	1,024,990	+17.893%
2026-02-24	0.449700	0.460000	0.433210	0.450000	-0.903%	773,474	+16.667%
2026-02-23	0.447500	0.470000	0.444600	0.454100	+1.657%	1,836,046	+15.613%
2026-02-20	0.474000	0.480000	0.441340	0.446700	-4.551%	1,211,646	+17.529%
2026-02-19	0.427700	0.469900	0.420000	0.468000	+9.422%	585,005	+12.179%
2026-02-18	0.425500	0.442500	0.423600	0.427700	-0.535%	479,528	+22.750%
2026-02-17	0.421100	0.440000	0.403200	0.430000	-1.602%	1,047,235	+22.093%
2026-02-13	0.448500	0.460000	0.421000	0.437000	-1.992%	1,057,946	+20.137%
2026-02-12	0.462500	0.485600	0.440000	0.445880	-6.131%	608,595	+17.745%
2026-02-11	0.460000	0.492000	0.450000	0.475000	+4.350%	1,171,744	+10.526%
2026-02-10	0.475000	0.485300	0.450000	0.455200	-4.249%	922,631	+15.334%
2026-02-09	0.435250	0.480300	0.421000	0.475400	+8.070%	1,633,790	+10.433%
2026-02-06	0.428000	0.460000	0.420100	0.439900	+3.069%	1,348,012	+19.345%
2026-02-05	0.475000	0.475000	0.426000	0.426800	-12.916%	2,208,770	+23.008%
2026-02-04	0.517750	0.525500	0.460100	0.490100	-3.940%	2,525,339	+7.121%
2026-02-03	0.519900	0.519900	0.480000	0.510200	+8.438%	1,438,118	+2.901%
2026-02-02	0.487500	0.520000	0.446000	0.470500	-7.745%	2,384,888	+11.583%
2026-01-30	0.499500	0.541700	0.480000	0.510000	-10.526%	4,971,066	+2.941%
2026-01-29	0.595000	0.633900	0.550000	0.570000	-3.173%	2,187,521	-7.895%
2026-01-28	0.591550	0.639000	0.553000	0.588680	+1.087%	6,919,592	-10.817%
2026-01-27	0.518900	0.582350	0.502000	0.582350	+13.265%	2,878,846	-9.848%
2026-01-26	0.505000	0.557500	0.500000	0.514150	+5.770%	10,773,239	+2.110%
2026-01-23	0.500000	0.504000	0.477100	0.486100	+1.271%	4,249,849	+8.002%
2026-01-22	0.480000	0.489700	0.444400	0.480000	+6.667%	3,366,735	+9.375%
2026-01-21	0.466900	0.479500	0.430550	0.450000	-2.892%	2,158,456	+16.667%
2026-01-20	0.444900	0.464900	0.420000	0.463400	+7.393%	3,326,228	+13.293%
2026-01-16	0.420000	0.444000	0.402500	0.431500	+4.227%	3,940,403	+21.669%
2026-01-15	0.418700	0.418700	0.395000	0.414000	+4.810%	2,203,916	+26.812%
2026-01-14	0.400000	0.409000	0.385000	0.395000	-0.772%	960,639	+32.911%
2026-01-13	0.420000	0.420000	0.386600	0.398075	-4.101%	715,280	+31.885%
2026-01-12	0.402550	0.429900	0.400100	0.415100	+2.697%	1,176,264	+26.476%
2026-01-09	0.399900	0.412100	0.373500	0.404200	+6.368%	3,030,999	+29.886%
2026-01-08	0.345600	0.385000	0.345600	0.380000	+3.261%	1,483,485	+38.158%
2026-01-07	0.370200	0.375300	0.350500	0.368000	-1.919%	920,231	+42.663%
2026-01-06	0.385000	0.418000	0.370000	0.375200	+0.590%	667,124	+39.925%
2026-01-05	0.368000	0.390000	0.366000	0.373000	+2.811%	2,150,084	+40.751%
2026-01-02	0.375000	0.408800	0.358000	0.362800	-5.026%	2,695,979	+44.708%
2025-12-31	0.380000	0.400000	0.378000	0.382000	-3.681%	752,549	+37.435%
2025-12-30	0.435000	0.435000	0.387000	0.396600	-0.602%	2,053,532	+32.375%
2025-12-29	0.428000	0.436000	0.380000	0.399000	-11.333%	1,829,017	+31.579%
2025-12-26	0.430000	0.462000	0.407500	0.450000	+11.111%	1,986,711	+16.667%
2025-12-24	0.391000	0.430000	0.391000	0.405000	-3.341%	463,072	+29.630%
2025-12-23	0.398650	0.428800	0.390300	0.419000	+2.847%	1,693,225	+25.298%
2025-12-22	0.410000	0.430000	0.390500	0.407400	-0.634%	2,283,447	+28.866%
2025-12-19	0.388000	0.410000	0.360000	0.410000	+5.943%	1,643,568	+28.049%
2025-12-18	0.375000	0.410000	0.375000	0.387000	+0.650%	1,119,608	+35.659%
2025-12-17	0.374500	0.393500	0.346000	0.384500	+2.643%	1,494,611	+36.541%
2025-12-16	0.380000	0.387200	0.370000	0.374600	-2.448%	1,163,270	+40.149%
2025-12-15	0.409400	0.409400	0.376800	0.384000	-1.916%	1,571,017	+36.719%
2025-12-12	0.433000	0.433000	0.372100	0.391500	-1.658%	1,744,449	+34.100%
2025-12-11	0.400000	0.414800	0.380000	0.398100	+4.614%	1,729,898	+31.876%
2025-12-10	0.364900	0.383060	0.340100	0.380540	+4.286%	2,146,401	+37.962%
2025-12-09	0.360000	0.374000	0.350000	0.364900	+1.956%	782,691	+43.875%
2025-12-08	0.385000	0.385000	0.342000	0.357900	-2.213%	1,688,856	+46.689%
2025-12-05	0.360000	0.366000	0.347000	0.366000	+3.099%	917,505	+43.443%
2025-12-04	0.342000	0.361950	0.320000	0.355000	+4.412%	902,707	+47.887%
2025-12-03	0.339000	0.350000	0.324600	0.340000	+2.225%	2,792,840	+54.412%
2025-12-02	0.339000	0.343000	0.302500	0.332600	+3.743%	1,565,501	+57.847%
2025-12-01	0.311100	0.339000	0.311100	0.320600	+5.816%	2,100,318	+63.755%
2025-11-28	0.272000	0.310000	0.243000	0.302980	+21.192%	3,170,637	+73.279%
2025-11-26	0.240000	0.260000	0.236000	0.250000	+1.874%	1,734,282	+110.000%
2025-11-25	0.229000	0.250000	0.221000	0.245400	+3.719%	708,115	+113.936%
2025-11-24	0.245700	0.250000	0.223700	0.236600	-0.169%	493,374	+121.893%
2025-11-21	0.237000	0.237000	0.215800	0.237000	+7.727%	736,570	+121.519%
2025-11-20	0.220000	0.242800	0.219000	0.220000	-8.333%	1,589,075	+138.636%
2025-11-19	0.246106	0.250000	0.217600	0.240000	-3.003%	1,413,620	+118.750%
2025-11-18	0.253000	0.261000	0.239950	0.247430	-4.393%	1,272,205	+112.181%
2025-11-17	0.263000	0.273100	0.255000	0.258800	-2.399%	1,037,916	+102.859%
2025-11-14	0.253000	0.269000	0.220000	0.265160	-0.316%	860,185	+97.994%
2025-11-13	0.247800	0.270000	0.244330	0.266000	+8.571%	1,830,251	+97.368%
2025-11-12	0.249000	0.250000	0.230513	0.245000	+3.814%	1,764,490	+114.286%
2025-11-11	0.239500	0.244000	0.226000	0.236000	-1.492%	726,119	+122.458%
2025-11-10	0.230000	0.250000	0.230000	0.239575	+5.540%	2,266,617	+119.138%
2025-11-07	0.223200	0.227000	0.213000	0.227000	+3.182%	484,928	+131.278%
2025-11-06	0.230000	0.230000	0.215100	0.220000	-0.901%	335,156	+138.636%
2025-11-05	0.210000	0.229121	0.210000	0.222000	+0.680%	709,634	+136.486%
2025-11-04	0.230000	0.230000	0.215100	0.220500	-5.769%	900,918	+138.095%
2025-11-03	0.239200	0.259400	0.219100	0.234000	-0.213%	1,062,090	+124.359%
2025-10-31	0.226000	0.256540	0.220500	0.234500	+3.688%	2,075,373	+123.881%
2025-10-30	0.225000	0.229300	0.216500	0.226160	+3.648%	533,892	+132.137%
2025-10-29	0.234115	0.235000	0.218200	0.218200	-3.579%	1,602,789	+140.605%
2025-10-28	0.219684	0.228600	0.210000	0.226300	+0.133%	1,039,612	+131.993%
2025-10-27	0.210000	0.226000	0.210000	0.226000	+4.004%	899,695	+132.301%
2025-10-24	0.220000	0.225000	0.207400	0.217300	-1.745%	761,563	+141.601%
2025-10-23	0.210000	0.222000	0.205910	0.221160	+5.314%	901,943	+137.385%
2025-10-22	0.209000	0.210000	0.194400	0.210000	+0.478%	699,864	+150.000%
2025-10-21	0.227000	0.227000	0.192500	0.209000	-5.043%	1,909,571	+151.196%
2025-10-20	0.205500	0.224100	0.205500	0.220100	+8.625%	1,601,350	+138.528%
2025-10-17	0.225350	0.225350	0.200500	0.202624	-11.052%	2,747,297	+159.101%
2025-10-16	0.249000	0.249000	0.222800	0.227800	-0.957%	2,301,086	+130.465%
2025-10-15	0.219300	0.234900	0.216500	0.230000	+4.498%	3,360,038	+128.261%
2025-10-14	0.225000	0.228000	0.202500	0.220100	-2.069%	1,094,911	+138.528%
2025-10-13	0.232000	0.252000	0.205000	0.224750	+9.634%	2,807,157	+133.593%
2025-10-10	0.216200	0.222300	0.190000	0.205000	-4.429%	4,206,847	+156.098%
2025-10-09	0.230000	0.232161	0.212100	0.214500	-6.414%	1,509,306	+144.755%
2025-10-08	0.229900	0.237700	0.217700	0.229200	+5.041%	2,779,051	+129.058%
2025-10-07	0.225000	0.229300	0.210000	0.218200	-3.022%	833,211	+140.605%
2025-10-06	0.229900	0.230000	0.207200	0.225000	+8.251%	1,427,827	+133.333%
2025-10-03	0.199000	0.216900	0.199000	0.207850	+0.072%	1,626,329	+152.586%
2025-10-02	0.223500	0.223500	0.199000	0.207700	-3.305%	1,684,221	+152.768%
2025-10-01	0.204900	0.221000	0.204900	0.214800	+2.874%	994,294	+144.413%
2025-09-30	0.200000	0.232000	0.200000	0.208800	-5.091%	1,153,241	+151.437%
2025-09-29	0.220000	0.226800	0.213000	0.220000	+3.335%	1,952,957	+138.636%
2025-09-26	0.206000	0.220000	0.204000	0.212900	+3.500%	1,424,997	+146.595%
2025-09-25	0.210000	0.210000	0.200000	0.205700	+0.415%	1,193,045	+155.226%
2025-09-24	0.203600	0.212900	0.200000	0.204850	-1.372%	994,781	+156.285%
2025-09-23	0.230000	0.230000	0.205000	0.207700	-2.899%	1,194,841	+152.768%
2025-09-22	0.222500	0.240000	0.213900	0.213900	-0.163%	1,625,907	+145.442%
2025-09-19	0.201000	0.220000	0.201000	0.214250	+6.064%	1,144,440	+145.041%
2025-09-18	0.200144	0.206000	0.190000	0.202000	-1.894%	1,679,256	+159.901%
2025-09-17	0.227000	0.233750	0.205300	0.205900	-6.494%	2,958,011	+154.978%
2025-09-16	0.247900	0.250000	0.210000	0.220200	-6.497%	2,864,856	+138.420%
2025-09-15	0.209900	0.236000	0.194000	0.235500	+20.153%	3,627,833	+122.930%
2025-09-12	0.195000	0.200000	0.173000	0.196000	+6.061%	2,661,734	+167.857%
2025-09-11	0.181500	0.198000	0.161000	0.184800	+1.818%	3,166,699	+184.091%
2025-09-10	0.184000	0.185500	0.177500	0.181500	+0.833%	2,366,666	+189.256%
2025-09-09	0.179000	0.185000	0.174000	0.180000	+3.389%	5,702,035	+191.667%
2025-09-08	0.166500	0.177700	0.165000	0.174100	+12.250%	2,072,883	+201.551%
2025-09-05	0.150100	0.160280	0.150100	0.155100	+3.331%	1,628,683	+238.491%
2025-09-04	0.160000	0.160000	0.147505	0.150100	-3.797%	1,591,786	+249.767%
2025-09-03	0.160000	0.160600	0.153200	0.156025	+2.044%	1,651,059	+236.485%
2025-09-02	0.147100	0.159000	0.147100	0.152900	+6.402%	1,920,075	+243.362%
2025-08-29	0.143300	0.148900	0.138700	0.143700	+2.643%	1,858,662	+265.344%
2025-08-28	0.133400	0.142800	0.133400	0.140000	+3.627%	1,168,047	+275.000%
2025-08-27	0.141000	0.141000	0.132200	0.135100	-1.026%	622,903	+288.601%
2025-08-26	0.141800	0.141800	0.128470	0.136500	+1.525%	2,058,725	+284.615%
2025-08-25	0.135000	0.135000	0.124800	0.134450	+3.750%	685,749	+290.480%
2025-08-22	0.135000	0.135000	0.123200	0.129590	+2.556%	921,982	+305.124%
2025-08-21	0.122000	0.129800	0.122000	0.126360	-1.127%	563,521	+315.480%
2025-08-20	0.121400	0.129900	0.121400	0.127800	+3.818%	618,454	+310.798%
2025-08-19	0.127450	0.129200	0.115000	0.123100	-4.202%	610,412	+326.483%
2025-08-18	0.119000	0.131400	0.119000	0.128500	+1.094%	530,566	+308.560%
2025-08-15	0.121500	0.127300	0.120000	0.127110	+4.703%	1,489,762	+313.028%
2025-08-14	0.125500	0.125500	0.120000	0.121400	-2.254%	1,434,945	+332.455%
2025-08-13	0.124000	0.125900	0.120000	0.124200	+0.976%	515,395	+322.705%
2025-08-12	0.127700	0.131900	0.120000	0.123000	-2.767%	1,322,554	+326.829%
2025-08-11	0.120000	0.135000	0.120000	0.126500	-0.862%	570,277	+315.020%
2025-08-08	0.124100	0.127700	0.121600	0.127600	+5.003%	434,421	+311.442%
2025-08-07	0.121200	0.126900	0.119500	0.121520	-1.203%	637,409	+332.028%
2025-08-06	0.124400	0.124400	0.118500	0.123000	-0.162%	285,671	+326.829%
2025-08-05	0.121500	0.128000	0.120000	0.123200	-0.243%	1,169,814	+326.136%
2025-08-04	0.124500	0.126000	0.117800	0.123500	+2.831%	838,233	+325.101%
2025-08-01	0.118000	0.121900	0.117950	0.120100	+6.415%	2,299,348	+337.136%
2025-07-31	0.116200	0.116200	0.108000	0.112860	-1.861%	1,641,538	+365.178%
2025-07-30	0.120400	0.121500	0.115000	0.115000	-4.445%	695,961	+356.522%
2025-07-29	0.128300	0.128300	0.119100	0.120350	-2.708%	657,181	+336.228%
2025-07-28	0.123020	0.128300	0.120000	0.123700	-0.643%	941,795	+324.414%
2025-07-25	0.123600	0.130500	0.121400	0.124500	+0.242%	667,139	+321.687%
2025-07-24	0.135300	0.135300	0.123000	0.124200	-3.346%	815,693	+322.705%
2025-07-23	0.128400	0.129000	0.127000	0.128500	-0.155%	344,424	+308.560%
2025-07-22	0.134200	0.139500	0.126000	0.128700	-1.114%	1,296,467	+307.925%
2025-07-21	0.131500	0.140000	0.126750	0.130150	+0.115%	802,208	+303.381%
2025-07-18	0.144000	0.144000	0.115000	0.130000	-0.307%	1,132,635	+303.846%
2025-07-17	0.124750	0.133600	0.123500	0.130400	+1.007%	609,748	+302.607%
2025-07-16	0.130000	0.136000	0.127500	0.129100	-1.676%	1,772,038	+306.662%
2025-07-15	0.134700	0.136700	0.125090	0.131300	-4.924%	1,753,739	+299.848%
2025-07-14	0.140700	0.141540	0.131600	0.138100	-0.043%	590,165	+280.159%
2025-07-11	0.144000	0.144000	0.132000	0.138160	+5.033%	2,620,896	+279.994%
2025-07-10	0.140700	0.140700	0.128500	0.131540	-3.556%	1,380,638	+299.118%
2025-07-09	0.125000	0.136390	0.125000	0.136390	+6.355%	487,197	+284.926%
2025-07-08	0.132440	0.137100	0.127150	0.128240	-0.743%	932,798	+309.389%
2025-07-07	0.138600	0.145000	0.129200	0.129200	-7.050%	1,764,069	+306.347%
2025-07-03	0.144247	0.144247	0.135000	0.139000	-0.430%	496,065	+277.698%
2025-07-02	0.144000	0.144000	0.133300	0.139600	+4.179%	473,389	+276.074%
2025-07-01	0.133300	0.140000	0.133300	0.134000	-2.439%	136,808	+291.791%
2025-06-30	0.134400	0.140300	0.134400	0.137350	+2.195%	276,930	+282.235%
2025-06-27	0.138100	0.143511	0.131400	0.134400	-1.176%	2,135,228	+290.625%
2025-06-26	0.140100	0.143200	0.135650	0.136000	-3.669%	826,567	+286.029%
2025-06-25	0.143300	0.143300	0.140100	0.141180	-0.787%	594,632	+271.866%
2025-06-24	0.159000	0.159000	0.139280	0.142300	-4.694%	947,137	+268.939%
2025-06-23	0.148900	0.150500	0.145000	0.149308	+0.207%	1,233,204	+251.622%
2025-06-20	0.151000	0.151000	0.140000	0.149000	+2.237%	1,207,103	+252.349%
2025-06-18	0.152900	0.152900	0.140600	0.145740	+1.208%	562,334	+260.231%
2025-06-17	0.151000	0.151000	0.141848	0.144000	-1.370%	434,871	+264.583%
2025-06-16	0.143500	0.150000	0.140000	0.146000	0.000%	905,341	+259.589%
2025-06-13	0.143000	0.150000	0.143000	0.146000	+2.456%	1,230,858	+259.589%
2025-06-12	0.149600	0.149600	0.140000	0.142500	-1.724%	421,526	+268.421%
2025-06-11	0.146315	0.149900	0.145000	0.145000	-3.333%	656,999	+262.069%
2025-06-10	0.137000	0.153000	0.137000	0.150000	-0.200%	2,519,639	+250.000%
2025-06-09	0.132600	0.150300	0.132600	0.150300	+11.333%	1,762,985	+249.301%
2025-06-06	0.126500	0.139200	0.120000	0.135000	+1.427%	855,542	+288.889%
2025-06-05	0.125650	0.137300	0.120500	0.133100	+9.818%	2,162,613	+294.440%
2025-06-04	0.122278	0.124000	0.120000	0.121200	-2.507%	894,217	+333.168%
2025-06-03	0.127500	0.130000	0.123500	0.124316	+1.441%	900,272	+322.311%
2025-06-02	0.120000	0.128000	0.115000	0.122550	+11.409%	2,467,417	+328.397%
2025-05-30	0.102250	0.113960	0.102250	0.110000	+2.326%	533,789	+377.273%
2025-05-29	0.103900	0.115000	0.103900	0.107500	-7.407%	1,922,088	+388.372%
2025-05-28	0.130000	0.130000	0.112000	0.116100	+0.957%	411,598	+352.196%
2025-05-27	0.116300	0.120000	0.112600	0.115000	-4.167%	292,341	+356.522%
2025-05-23	0.115000	0.120400	0.115000	0.120000	+0.251%	574,655	+337.500%
2025-05-22	0.116100	0.124900	0.113355	0.119700	+1.148%	478,095	+338.596%
2025-05-21	0.107700	0.119400	0.107700	0.118342	+2.906%	470,305	+343.629%
2025-05-20	0.113500	0.115000	0.106800	0.115000	+2.954%	494,562	+356.522%
2025-05-19	0.105000	0.115000	0.105000	0.111700	+8.341%	865,505	+370.009%
2025-05-16	0.115000	0.118785	0.102000	0.103100	-10.348%	1,278,231	+409.214%
2025-05-15	0.114400	0.115600	0.112000	0.115000	+1.770%	1,100,609	+356.522%
2025-05-14	0.114400	0.118000	0.111100	0.113000	-1.224%	467,470	+364.602%
2025-05-13	0.112750	0.118800	0.112000	0.114400	+1.284%	761,297	+358.916%
2025-05-12	0.126000	0.126000	0.110000	0.112950	-1.354%	1,480,856	+364.807%
2025-05-09	0.117875	0.118300	0.111100	0.114500	+0.704%	1,009,723	+358.515%
2025-05-08	0.118100	0.122000	0.111550	0.113700	-3.726%	260,823	+361.741%
2025-05-07	0.118000	0.120000	0.116000	0.118100	-2.477%	284,508	+344.539%
2025-05-06	0.117200	0.121100	0.114500	0.121100	+4.812%	673,558	+333.526%
2025-05-05	0.120500	0.122000	0.114975	0.115540	-3.717%	1,149,404	+354.388%
2025-05-02	0.116150	0.120100	0.114000	0.120000	+5.448%	432,641	+337.500%
2025-05-01	0.117550	0.120000	0.111700	0.113800	-3.559%	778,686	+361.336%
2025-04-30	0.121300	0.126100	0.116500	0.118000	-4.608%	397,601	+344.915%
2025-04-29	0.124800	0.126400	0.119850	0.123700	+0.243%	1,206,743	+324.414%
2025-04-28	0.130000	0.130000	0.117000	0.123400	+1.221%	4,343,265	+325.446%
2025-04-25	0.127000	0.130000	0.117000	0.121912	+1.068%	1,418,884	+330.638%
2025-04-24	0.110000	0.127000	0.110000	0.120624	+6.841%	767,255	+335.237%
2025-04-23	0.112250	0.115000	0.108800	0.112900	+0.089%	970,548	+365.013%
2025-04-22	0.115900	0.115900	0.110000	0.112800	+0.267%	3,197,799	+365.426%
2025-04-21	0.110000	0.115800	0.110000	0.112500	+2.273%	3,544,361	+366.667%
2025-04-17	0.109350	0.110000	0.105000	0.110000	+2.612%	838,753	+377.273%
2025-04-16	0.107100	0.108900	0.103000	0.107200	+3.186%	1,259,564	+389.739%
2025-04-15	0.109900	0.109900	0.102000	0.103890	-0.298%	930,595	+405.342%
2025-04-14	0.105000	0.108000	0.100150	0.104200	+1.461%	1,984,552	+403.839%
2025-04-11	0.097000	0.104900	0.096600	0.102700	+6.979%	1,941,052	+411.198%
2025-04-10	0.093200	0.102000	0.083100	0.096000	+3.784%	1,244,234	+446.875%
2025-04-09	0.087800	0.093400	0.087800	0.092500	+2.778%	559,262	+467.568%
2025-04-08	0.091400	0.093500	0.087400	0.090000	+1.695%	626,086	+483.333%
2025-04-07	0.087500	0.090000	0.083100	0.088500	+2.549%	1,382,554	+493.220%
2025-04-04	0.091800	0.091800	0.083100	0.086300	-4.641%	2,014,594	+508.343%
2025-04-03	0.090000	0.092300	0.086770	0.090500	-0.330%	462,834	+480.110%
2025-04-02	0.091000	0.096000	0.085940	0.090800	-2.155%	545,173	+478.194%
2025-04-01	0.097925	0.097925	0.090000	0.092800	-0.749%	568,055	+465.733%
2025-03-31	0.099500	0.100500	0.093500	0.093500	-3.638%	1,181,873	+461.497%
2025-03-28	0.100000	0.100000	0.093500	0.097030	+1.126%	626,627	+441.070%
2025-03-27	0.093250	0.098000	0.093250	0.095950	+2.620%	628,107	+447.160%
2025-03-26	0.098800	0.099000	0.093500	0.093500	-1.058%	206,883	+461.497%
2025-03-25	0.103000	0.104600	0.094500	0.094500	-5.500%	1,436,624	+455.556%
2025-03-24	0.101500	0.106400	0.100000	0.100000	-4.762%	266,570	+425.000%
2025-03-21	0.094000	0.106400	0.094000	0.105000	+2.439%	355,874	+400.000%
2025-03-20	0.110000	0.110000	0.101250	0.102500	-1.509%	465,809	+412.195%
2025-03-19	0.105000	0.110500	0.100700	0.104070	+0.067%	539,983	+404.468%
2025-03-18	0.110000	0.110500	0.100500	0.104000	+2.463%	1,633,229	+404.808%
2025-03-17	0.099600	0.110000	0.094000	0.101500	+5.729%	1,041,043	+417.241%
2025-03-14	0.084500	0.097800	0.084500	0.096000	+8.992%	497,923	+446.875%
2025-03-13	0.089900	0.090000	0.085000	0.088080	-1.034%	279,982	+496.049%
2025-03-12	0.085250	0.089142	0.083300	0.089000	+3.923%	539,615	+489.888%
2025-03-11	0.082200	0.087724	0.082200	0.085640	+3.057%	462,291	+513.031%
2025-03-10	0.082700	0.089000	0.082700	0.083100	-4.702%	387,335	+531.769%
2025-03-07	0.087000	0.087900	0.085000	0.087200	-1.134%	415,614	+502.064%
2025-03-06	0.097000	0.097000	0.085000	0.088200	+0.685%	691,195	+495.238%
2025-03-05	0.085000	0.089200	0.080000	0.087600	+0.690%	537,865	+499.315%
2025-03-04	0.079950	0.090000	0.079950	0.087000	+4.819%	454,147	+503.448%
2025-03-03	0.088760	0.089900	0.083000	0.083000	-4.046%	2,004,952	+532.530%
2025-02-28	0.087220	0.089000	0.086000	0.086500	-2.370%	184,435	+506.936%
2025-02-27	0.087000	0.090763	0.085680	0.088600	-2.744%	235,038	+492.551%
2025-02-26	0.085000	0.091900	0.085000	0.091100	+3.759%	156,994	+476.290%
2025-02-25	0.091000	0.098000	0.085000	0.087800	-4.253%	851,127	+497.950%
2025-02-24	0.094020	0.097700	0.090000	0.091700	-0.109%	268,173	+472.519%
2025-02-21	0.087000	0.094700	0.087000	0.091800	-2.754%	169,175	+471.895%
2025-02-20	0.089700	0.095200	0.088400	0.094400	+4.889%	125,252	+456.144%
2025-02-19	0.088000	0.093500	0.088000	0.090000	+1.124%	198,561	+483.333%
2025-02-18	0.085000	0.091000	0.085000	0.089000	-3.103%	431,139	+489.888%

.dark-mode .W5PPql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5PPql{ color: #333333; background-color: white; border: 2px solid #333333; }FFMGFFIRST MINING GOLD CORPstock OTC

FFMGF
FIRST MINING GOLD CORP
stock OTC