First Mining Gold Corp. (0P07.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 04:25PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 12,955 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 165,450 |
| 11 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 16,298 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.1650 | 0.1675 | 0.1650 | 0.1675 | 0.1675 | 23,849 |
| 04 Apr 2024 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 73,705 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 42,484 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 384 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 16,999 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 210,704 |
| 01 Mar 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 18,566 |
| 29 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,103 |
| 28 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 18,016 |
| 27 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 18 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,999 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 85 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 18,757 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 23,500 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 140 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,653 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 55,906 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 12,022 |
| 05 Jan 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 7,338 |
| 04 Jan 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 540 |
| 03 Jan 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,013 |
| 02 Jan 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 278 |
| 29 Dec 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 96,500 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 14,688 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 221,348 |
| 29 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.