S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

First Mining Gld (FFMGF)

OTC

$0.36-$0.008 (-2.19%)

Price as of Jun 03, 2026

$500.4M
Market Cap
198.68%
1-Year Change
Gold
Industry

1 Month
+11.38%

Low Price$0.33

High Price$0.41
3 Months
-11.21%

Low Price$0.30

High Price$0.44
1 Year
+198.68%

Low Price$0.11

High Price$0.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/20/2026	0.39	0.39	0.33	0.37	-2.61%	1,293,962
04/17/2026	0.36	0.39	0.36	0.38	+3.46%	1,054,862
04/16/2026	0.35	0.38	0.35	0.37	-0.73%	458,661
04/15/2026	0.37	0.38	0.37	0.37	-0.80%	401,464
04/14/2026	0.39	0.40	0.37	0.37	+1.66%	364,670
04/13/2026	0.33	0.37	0.32	0.37	+2.29%	273,205
04/10/2026	0.35	0.38	0.35	0.36	-1.55%	596,359
04/09/2026	0.37	0.38	0.36	0.36	+2.14%	490,788
04/08/2026	0.39	0.40	0.35	0.36	-1.95%	812,598
04/07/2026	0.37	0.37	0.35	0.36	-0.60%	251,565
04/06/2026	0.36	0.38	0.35	0.37	+1.67%	614,418
04/02/2026	0.36	0.38	0.34	0.36	-3.87%	926,784
04/01/2026	0.37	0.40	0.37	0.37	+1.22%	670,614
03/31/2026	0.35	0.38	0.34	0.37	+11.05%	891,308
03/30/2026	0.35	0.35	0.32	0.33	+2.40%	500,755
03/27/2026	0.29	0.34	0.29	0.33	+1.30%	863,300
03/26/2026	0.35	0.35	0.31	0.32	-6.90%	888,675
03/25/2026	0.38	0.38	0.34	0.35	+0.88%	1,128,681
03/24/2026	0.32	0.35	0.31	0.34	+6.31%	1,232,926
03/23/2026	0.27	0.33	0.27	0.32	+7.41%	1,685,876
03/20/2026	0.31	0.31	0.29	0.30	-3.39%	1,587,212
03/19/2026	0.29	0.32	0.28	0.31	-11.43%	4,346,492
03/18/2026	0.38	0.38	0.34	0.35	-4.92%	2,240,909
03/17/2026	0.40	0.40	0.37	0.37	-5.61%	1,324,958
03/16/2026	0.36	0.40	0.36	0.39	+3.53%	3,624,285
03/13/2026	0.43	0.44	0.37	0.38	-9.29%	1,798,995
03/12/2026	0.44	0.44	0.41	0.42	-2.94%	849,169
03/11/2026	0.43	0.44	0.41	0.43	-1.63%	651,854
03/10/2026	0.44	0.45	0.42	0.44	+2.57%	745,102
03/09/2026	0.43	0.43	0.39	0.42	+2.18%	1,228,405
03/06/2026	0.40	0.42	0.40	0.42	+1.80%	656,382
03/05/2026	0.44	0.44	0.41	0.41	-4.77%	1,760,325
03/04/2026	0.47	0.47	0.43	0.43	-1.36%	635,070
03/03/2026	0.44	0.47	0.42	0.43	-8.25%	1,329,749
03/02/2026	0.47	0.50	0.46	0.47	-2.47%	778,866
02/27/2026	0.48	0.49	0.46	0.49	+3.54%	2,183,460
02/26/2026	0.43	0.48	0.43	0.47	+5.18%	670,060
02/25/2026	0.45	0.46	0.44	0.45	-1.04%	1,024,990
02/24/2026	0.45	0.46	0.43	0.45	-0.90%	773,474
02/23/2026	0.45	0.47	0.44	0.45	+1.66%	1,836,046
02/20/2026	0.47	0.48	0.44	0.45	-4.55%	1,211,646
02/19/2026	0.43	0.47	0.42	0.47	+9.42%	585,005
02/18/2026	0.43	0.44	0.42	0.43	-0.53%	479,528
02/17/2026	0.42	0.44	0.40	0.43	-1.60%	1,047,235
02/13/2026	0.45	0.46	0.42	0.44	-1.99%	1,057,946
02/12/2026	0.46	0.49	0.44	0.45	-6.13%	608,595
02/11/2026	0.46	0.49	0.45	0.48	+4.35%	1,171,744
02/10/2026	0.48	0.49	0.45	0.46	-4.25%	922,631
02/09/2026	0.44	0.48	0.42	0.48	+8.07%	1,633,790
02/06/2026	0.43	0.46	0.42	0.44	+3.07%	1,348,012
02/05/2026	0.48	0.48	0.43	0.43	-12.92%	2,213,270
02/04/2026	0.52	0.53	0.46	0.49	-3.94%	2,525,339
02/03/2026	0.52	0.52	0.48	0.51	+8.44%	1,441,971
02/02/2026	0.49	0.52	0.45	0.47	-7.75%	2,387,388
01/30/2026	0.50	0.54	0.48	0.51	-10.53%	4,979,566
01/29/2026	0.60	0.63	0.55	0.57	-3.17%	2,187,521
01/28/2026	0.59	0.64	0.55	0.59	+1.09%	6,937,838
01/27/2026	0.52	0.58	0.50	0.58	+13.26%	2,878,846
01/26/2026	0.51	0.56	0.50	0.51	+5.77%	10,773,239
01/23/2026	0.50	0.50	0.48	0.49	+1.27%	4,249,849
01/22/2026	0.48	0.49	0.44	0.48	+6.67%	3,366,735
01/21/2026	0.47	0.48	0.43	0.45	-2.89%	2,158,456
01/20/2026	0.44	0.46	0.42	0.46	+7.39%	3,326,228
01/16/2026	0.42	0.44	0.40	0.43	+4.23%	3,940,403
01/15/2026	0.42	0.42	0.40	0.41	+4.81%	2,203,916
01/14/2026	0.40	0.41	0.39	0.40	-0.77%	960,639
01/13/2026	0.42	0.42	0.39	0.40	-4.10%	715,280
01/12/2026	0.40	0.43	0.40	0.42	+2.70%	1,176,264
01/09/2026	0.40	0.41	0.37	0.40	+6.37%	3,030,999