FFMGF | First Mining Gld | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

First Mining Gld (FFMGF)

OTC

$0.65-$0.003 (-0.45%)

Price as of Sep 11, 2026

$913.1M
Market Cap
230.66%
1-Year Change
Gold
Industry

1 Month
+13.70%

Low Price$0.59

High Price$0.69
3 Months
+113.97%

Low Price$0.35

High Price$0.69
1 Year
+230.66%

Low Price$0.20

High Price$0.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.68	0.68	0.64	0.65	-0.45%	1,019,850
09/10/2026	0.67	0.70	0.65	0.65	-3.27%	1,025,393
09/09/2026	0.65	0.70	0.65	0.67	+3.60%	1,029,303
09/08/2026	0.66	0.68	0.64	0.65	-0.61%	1,494,313
09/04/2026	0.65	0.68	0.64	0.65	-2.97%	1,014,813
09/03/2026	0.63	0.68	0.62	0.67	+10.94%	2,024,435
09/02/2026	0.59	0.63	0.57	0.61	+2.92%	830,864
09/01/2026	0.67	0.67	0.59	0.59	-8.58%	1,060,753
08/31/2026	0.64	0.71	0.62	0.65	-0.23%	790,039
08/28/2026	0.70	0.70	0.63	0.65	-6.84%	1,444,448
08/27/2026	0.68	0.71	0.68	0.69	+1.13%	1,428,442
08/26/2026	0.69	0.70	0.66	0.69	+1.25%	1,804,281
08/25/2026	0.68	0.70	0.66	0.68	+0.94%	728,763
08/24/2026	0.69	0.71	0.65	0.67	-1.50%	1,050,463
08/21/2026	0.67	0.69	0.65	0.68	+5.23%	1,638,859
08/20/2026	0.70	0.70	0.58	0.65	-1.64%	1,070,027
08/19/2026	0.63	0.68	0.61	0.66	+7.14%	3,576,773
08/18/2026	0.63	0.63	0.61	0.62	-1.13%	596,301
08/17/2026	0.61	0.64	0.58	0.62	+2.71%	961,500
08/14/2026	0.55	0.61	0.55	0.61	+3.34%	987,520
08/13/2026	0.56	0.59	0.54	0.59	+5.58%	1,863,272
08/12/2026	0.58	0.58	0.55	0.56	-2.62%	830,462
08/11/2026	0.57	0.58	0.54	0.57	+1.79%	746,570
08/10/2026	0.53	0.57	0.51	0.56	+6.67%	1,504,726
08/07/2026	0.51	0.54	0.51	0.53	+3.96%	912,702
08/06/2026	0.50	0.51	0.46	0.51	+2.54%	540,337
08/05/2026	0.42	0.49	0.42	0.49	+11.86%	1,085,524
08/04/2026	0.45	0.45	0.43	0.44	+0.14%	602,548
08/03/2026	0.38	0.45	0.38	0.44	+5.07%	242,759
07/31/2026	0.43	0.45	0.42	0.42	-1.76%	378,007
07/30/2026	0.42	0.45	0.42	0.43	-1.87%	182,453
07/29/2026	0.43	0.45	0.42	0.43	-0.21%	656,457
07/28/2026	0.44	0.44	0.42	0.44	-0.82%	2,326,079
07/27/2026	0.45	0.45	0.43	0.44	+2.00%	314,613
07/24/2026	0.44	0.45	0.42	0.43	-2.67%	312,946
07/23/2026	0.45	0.45	0.43	0.44	-1.82%	272,230
07/22/2026	0.45	0.46	0.44	0.45	+2.62%	345,661
07/21/2026	0.40	0.45	0.40	0.44	+2.69%	499,336
07/20/2026	0.43	0.44	0.42	0.43	-0.95%	1,427,754
07/17/2026	0.48	0.48	0.41	0.43	+0.26%	743,065
07/16/2026	0.42	0.45	0.42	0.43	-4.83%	503,771
07/15/2026	0.48	0.48	0.44	0.45	-0.79%	316,579
07/14/2026	0.43	0.50	0.43	0.46	-0.96%	1,324,603
07/13/2026	0.46	0.47	0.43	0.46	-1.12%	1,267,755
07/10/2026	0.47	0.52	0.45	0.47	-2.11%	823,595
07/09/2026	0.50	0.50	0.47	0.48	-1.02%	3,788,957
07/08/2026	0.48	0.51	0.45	0.48	-2.06%	871,932
07/07/2026	0.54	0.54	0.47	0.49	-9.24%	2,007,915
07/06/2026	0.45	0.54	0.45	0.54	+11.14%	1,036,228
07/02/2026	0.51	0.54	0.47	0.49	-7.78%	2,626,365
07/01/2026	0.51	0.55	0.49	0.53	+19.27%	2,816,999
06/30/2026	0.47	0.47	0.43	0.44	-4.50%	739,025
06/29/2026	0.42	0.48	0.42	0.46	-2.63%	875,448
06/26/2026	0.37	0.48	0.37	0.48	+14.67%	1,684,658
06/25/2026	0.38	0.42	0.38	0.41	+6.22%	1,030,902
06/24/2026	0.41	0.42	0.38	0.39	-3.61%	1,127,206
06/23/2026	0.45	0.47	0.40	0.40	-2.51%	416,282
06/22/2026	0.38	0.46	0.38	0.42	+3.41%	484,141
06/18/2026	0.42	0.43	0.36	0.40	-4.45%	903,075
06/17/2026	0.41	0.48	0.41	0.42	-3.54%	2,534,493
06/16/2026	0.35	0.47	0.33	0.44	+24.97%	7,609,424
06/15/2026	0.37	0.37	0.29	0.35	+10.96%	943,742
06/12/2026	0.25	0.32	0.25	0.31	+3.66%	496,261
06/11/2026	0.29	0.31	0.25	0.30	+1.64%	1,073,085
06/10/2026	0.32	0.32	0.26	0.30	-2.23%	1,436,686
06/09/2026	0.29	0.32	0.29	0.30	-3.50%	467,568
06/08/2026	0.31	0.33	0.30	0.32	-3.12%	474,127
06/05/2026	0.36	0.36	0.32	0.33	-11.61%	2,482,745
06/04/2026	0.35	0.37	0.35	0.37	+1.88%	354,378
06/03/2026	0.39	0.39	0.35	0.36	-2.19%	960,366
06/02/2026	0.35	0.37	0.35	0.37	+4.25%	546,324
06/01/2026	0.37	0.37	0.35	0.36	-1.85%	372,493
05/29/2026	0.36	0.37	0.35	0.36	+2.78%	488,683
05/28/2026	0.29	0.35	0.29	0.35	+3.50%	971,295
05/27/2026	0.33	0.36	0.33	0.34	-1.94%	422,272
05/26/2026	0.33	0.35	0.33	0.35	+2.40%	293,085
05/22/2026	0.35	0.35	0.33	0.34	-3.01%	793,281
05/21/2026	0.38	0.38	0.34	0.35	-2.29%	357,925
05/20/2026	0.38	0.38	0.34	0.36	+1.51%	402,717
05/19/2026	0.36	0.37	0.34	0.35	-1.47%	388,049
05/18/2026	0.31	0.37	0.30	0.36	-0.79%	362,558
05/15/2026	0.38	0.38	0.36	0.36	-7.43%	1,008,676
05/14/2026	0.40	0.44	0.39	0.39	-5.12%	337,223
05/13/2026	0.40	0.43	0.39	0.41	+1.23%	856,641
05/12/2026	0.35	0.41	0.35	0.41	+9.46%	1,514,906
05/11/2026	0.39	0.39	0.35	0.37	-0.43%	870,168
05/08/2026	0.39	0.39	0.35	0.37	+3.22%	353,956
05/07/2026	0.37	0.38	0.35	0.36	+1.45%	480,561
05/06/2026	0.34	0.35	0.34	0.35	+9.02%	458,882
05/05/2026	0.38	0.38	0.32	0.33	+0.15%	556,994
05/04/2026	0.34	0.35	0.32	0.33	-4.54%	278,622
05/01/2026	0.31	0.35	0.31	0.34	+6.39%	286,926
04/30/2026	0.32	0.33	0.31	0.32	+4.51%	477,169
04/29/2026	0.33	0.33	0.30	0.31	-4.25%	612,590
04/28/2026	0.33	0.33	0.27	0.32	-3.09%	883,324
04/27/2026	0.34	0.35	0.33	0.33	-1.64%	488,933
04/24/2026	0.35	0.35	0.34	0.34	-1.61%	572,813
04/23/2026	0.33	0.35	0.33	0.34	-0.12%	479,673
04/22/2026	0.35	0.37	0.34	0.34	-2.71%	1,011,534
04/21/2026	0.35	0.39	0.35	0.35	-5.19%	508,902