Stockscreener 앱 받기
0.35
2.04%
-0.0073
First Mining Gold Corp 주식 (FFMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $0.3792 | $0.3406 | $0.0386 | 262,012.0 | -2.04% |
| 2026-05-20 | $0.3789 | $0.34 | $0.0389 | 402,717.0 | +1.51% |
| 2026-05-19 | $0.3663 | $0.3402 | $0.0261 | 388,049.0 | -1.48% |
| 2026-05-18 | $0.37 | $0.2975 | $0.0725 | 362,558.0 | -0.78% |
| 2026-05-15 | $0.3849 | $0.3553 | $0.0296 | 1,008,676.0 | -7.43% |
| 2026-05-14 | $0.4426 | $0.3881 | $0.0545 | 337,223.0 | -5.12% |
| 2026-05-13 | $0.4275 | $0.3948 | $0.0327 | 867,141.0 | +1.23% |
| 2026-05-12 | $0.4092 | $0.3535 | $0.0557 | 1,516,807.0 | +9.46% |
| 2026-05-11 | $0.3881 | $0.3502 | $0.0379 | 870,303.0 | -0.43% |
| 2026-05-08 | $0.3898 | $0.352 | $0.0378 | 353,956.0 | +3.22% |
| 2026-05-07 | $0.3811 | $0.3538 | $0.0273 | 480,561.0 | +1.44% |
| 2026-05-06 | $0.3549 | $0.34 | $0.0149 | 458,882.0 | +9.03% |
| 2026-05-05 | $0.3752 | $0.3207 | $0.0545 | 556,994.0 | +0.15% |
| 2026-05-04 | $0.3525 | $0.32 | $0.0325 | 278,622.0 | -4.55% |
| 2026-05-01 | $0.3498 | $0.3102 | $0.0396 | 286,926.0 | +6.41% |
| 2026-04-30 | $0.33 | $0.3145 | $0.0155 | 477,169.0 | +4.51% |
| 2026-04-29 | $0.3336 | $0.304 | $0.0296 | 612,590.0 | -4.25% |
| 2026-04-28 | $0.33 | $0.2728 | $0.0572 | 883,324.0 | -3.09% |
| 2026-04-27 | $0.345 | $0.3275 | $0.0175 | 488,933.0 | -1.64% |
| 2026-04-24 | $0.3498 | $0.335 | $0.0148 | 572,813.0 | -1.61% |
| 2026-04-23 | $0.3487 | $0.3312 | $0.0175 | 479,673.0 | -0.12% |
| 2026-04-22 | $0.3698 | $0.337 | $0.0328 | 1,011,534.0 | -2.71% |
| 2026-04-21 | $0.3877 | $0.3472 | $0.0405 | 508,902.0 | -5.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.4426 | $0.2975 | $0.1451 | 8,431,427.0 | +9.37% |
| 2026-04 | $0.40 | $0.2728 | $0.1272 | 13,244,888.0 | -13.51% |
| 2026-03 | $0.4741 | $0.265 | $0.2091 | 28,640,679.0 | -21.01% |
| 2026-02 | $0.5255 | $0.4032 | $0.1223 | 22,875,447.0 | -8.16% |
| 2026-01 | $0.639 | $0.3456 | $0.2934 | 60,802,682.0 | +33.51% |
First Mining Gold Corp 주식 (FFMGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.462 | $0.3025 | $0.1595 | 33,672,244.0 | +30.89% |
| 2025-11 | $0.31 | $0.21 | $0.10 | 23,096,182.0 | +29.21% |
| 2025-10 | $0.2565 | $0.19 | $0.0665 | 39,397,227.0 | +12.31% |
| 2025-09 | $0.25 | $0.1471 | $0.1029 | 44,575,785.0 | +45.30% |
| 2025-08 | $0.1489 | $0.115 | $0.0339 | 20,636,850.0 | +27.28% |
| 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 | +24.91% |
| 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 | $0.0305 | 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 | 8,963,167.0 | +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 | +5.98% |
| 2024-09 | $0.12 | $0.095 | $0.025 | 18,346,410.0 | -3.61% |
| 2024-08 | $0.1155 | $0.09 | $0.0255 | 11,509,385.0 | +1.79% |
| 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 | -10.98% |
| 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 | $0.0223 | 9,446,645.0 | -18.71% |
| 2024-01 | $0.1019 | $0.0837 | $0.0182 | 8,287,278.0 | -9.02% |
0.27%
0.34%
자본화:
|
볼륨(24시간):