Stockscreener 앱 받기
0.1529
6.40%
0.0092
First Mining Gold Corp 주식 (FFMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $0.159 | $0.1471 | $0.0119 | 1,915,075.0 | +6.40% |
| 2025-08-29 | $0.1489 | $0.1387 | $0.0102 | 1,858,662.0 | +2.64% |
| 2025-08-28 | $0.1428 | $0.1334 | $0.0094 | 1,168,047.0 | +3.63% |
| 2025-08-27 | $0.141 | $0.1322 | $0.0088 | 622,903.0 | -1.03% |
| 2025-08-26 | $0.1418 | $0.1285 | $0.0133 | 2,058,725.0 | +1.52% |
| 2025-08-25 | $0.135 | $0.1248 | $0.0102 | 685,749.0 | +3.75% |
| 2025-08-22 | $0.135 | $0.1232 | $0.0118 | 921,982.0 | +2.56% |
| 2025-08-21 | $0.1298 | $0.122 | $0.0078 | 563,521.0 | -1.13% |
| 2025-08-20 | $0.1299 | $0.1214 | $0.0085 | 618,454.0 | +3.82% |
| 2025-08-19 | $0.1292 | $0.115 | $0.0142 | 610,412.0 | -4.20% |
| 2025-08-18 | $0.1314 | $0.119 | $0.0124 | 530,566.0 | +1.09% |
| 2025-08-15 | $0.1273 | $0.12 | $0.0073 | 1,489,762.0 | +4.70% |
| 2025-08-14 | $0.1255 | $0.12 | $0.0055 | 1,434,945.0 | -2.25% |
| 2025-08-13 | $0.1259 | $0.12 | $0.0059 | 515,395.0 | +0.98% |
| 2025-08-12 | $0.1319 | $0.12 | $0.0119 | 1,322,554.0 | -2.77% |
| 2025-08-11 | $0.135 | $0.12 | $0.015 | 570,277.0 | -0.86% |
| 2025-08-08 | $0.1277 | $0.1216 | $0.0061 | 434,421.0 | +5.00% |
| 2025-08-07 | $0.1269 | $0.1195 | $0.0074 | 637,409.0 | -1.20% |
| 2025-08-06 | $0.1244 | $0.1185 | $0.0059 | 285,671.0 | -0.16% |
| 2025-08-05 | $0.128 | $0.12 | $0.008 | 1,169,814.0 | -0.24% |
First Mining Gold Corp 주식 (FFMGF) 연도별 가격 이력
이 심층 분석에서는 First Mining Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFMGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Mining Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Mining Gold Corp 주식 (FFMGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.159 | $0.1471 | $0.0119 | 1,915,075.0 | +6.40% |
| 2025-08 | $0.1489 | $0.115 | $0.0339 | 20,636,850.0 | +27.33% |
| 2025-07 | $0.145 | $0.108 | $0.037 | 23,023,020.0 | -17.83% |
| 2025-06 | $0.159 | $0.115 | $0.044 | 23,012,415.0 | +24.86% |
| 2025-05 | $0.13 | $0.102 | $0.028 | 15,720,744.0 | -6.78% |
| 2025-04 | $0.13 | $0.0831 | $0.0469 | 30,133,984.0 | +26.20% |
| 2025-03 | $0.1105 | $0.08 | $0.0306 | 14,742,691.0 | +8.09% |
| 2025-02 | $0.10 | $0.085 | $0.015 | 9,190,064.0 | -6.99% |
| 2025-01 | $0.0944 | $0.0802 | $0.0142 | 9,086,202.0 | +11.11% |
First Mining Gold Corp 주식 (FFMGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.107 | $0.083 | $0.024 | 12,136,481.0 | -11.58% |
| 2024-11 | $0.1138 | $0.0855 | $0.0283 | 12,448,804.0 | -10.04% |
| 2024-10 | $0.1329 | $0.0901 | $0.0428 | 16,456,579.0 | +5.94% |
| 2024-09 | $0.12 | $0.095 | $0.025 | 18,346,410.0 | -3.53% |
| 2024-08 | $0.1155 | $0.09 | $0.0255 | 11,509,385.0 | +1.77% |
| 2024-07 | $0.11 | $0.086 | $0.024 | 8,924,196.0 | +8.87% |
| 2024-06 | $0.1094 | $0.084 | $0.0254 | 8,575,049.0 | -11.01% |
| 2024-05 | $0.1195 | $0.0921 | $0.0274 | 11,039,627.0 | -6.74% |
| 2024-04 | $0.14 | $0.0898 | $0.0502 | 17,295,244.0 | +21.24% |
| 2024-03 | $0.10 | $0.073 | $0.027 | 15,046,691.0 | +25.75% |
| 2024-02 | $0.095 | $0.0727 | $0.0224 | 9,446,645.0 | -18.71% |
| 2024-01 | $0.1019 | $0.0837 | $0.0182 | 8,287,278.0 | -9.02% |
First Mining Gold Corp 주식 (FFMGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.11 | $0.0908 | $0.0192 | 9,361,000.0 | +1.70% |
| 2023-11 | $0.11 | $0.082 | $0.028 | 8,363,494.0 | +1.09% |
| 2023-10 | $0.112 | $0.09 | $0.022 | 7,612,800.0 | -6.84% |
| 2023-09 | $0.119 | $0.095 | $0.024 | 8,177,628.0 | +1.03% |
| 2023-08 | $0.1298 | $0.10 | $0.0298 | 9,370,198.0 | -18.85% |
| 2023-07 | $0.1399 | $0.12 | $0.0199 | 7,426,765.0 | +0.56% |
| 2023-06 | $0.142 | $0.1197 | $0.0223 | 8,973,555.0 | -7.41% |
| 2023-05 | $0.145 | $0.1271 | $0.0179 | 10,534,441.0 | +1.89% |
| 2023-04 | $0.146 | $0.125 | $0.021 | 6,855,474.0 | +1.92% |
| 2023-03 | $0.1407 | $0.12 | $0.0207 | 9,331,346.0 | -7.08% |
| 2023-02 | $0.162 | $0.13 | $0.032 | 5,446,568.0 | -12.01% |
| 2023-01 | $0.1836 | $0.1471 | $0.0365 | 6,460,128.0 | +6.00% |
3.59%
3.25%
자본화:
|
볼륨(24시간):