Stockscreener 앱 받기
0.41
12.36%
0.0451
시간 외 거래:
.41
First Mining Gold Corp 주식 (FFMGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $0.41 | $0.36 | $0.05 | 1,610,331.0 | +12.36% |
| 2025-12-09 | $0.374 | $0.35 | $0.024 | 782,691.0 | +1.96% |
| 2025-12-08 | $0.385 | $0.342 | $0.043 | 1,688,856.0 | -2.21% |
| 2025-12-05 | $0.366 | $0.347 | $0.019 | 917,505.0 | +3.10% |
| 2025-12-04 | $0.362 | $0.32 | $0.042 | 902,707.0 | +4.41% |
| 2025-12-03 | $0.35 | $0.3246 | $0.0254 | 2,792,840.0 | +2.22% |
| 2025-12-02 | $0.343 | $0.3025 | $0.0405 | 1,565,501.0 | +3.74% |
| 2025-12-01 | $0.339 | $0.3111 | $0.0279 | 2,100,318.0 | +5.82% |
| 2025-11-28 | $0.31 | $0.243 | $0.067 | 3,170,637.0 | +21.19% |
| 2025-11-26 | $0.26 | $0.236 | $0.024 | 1,734,282.0 | +1.87% |
| 2025-11-25 | $0.25 | $0.221 | $0.029 | 708,115.0 | +3.72% |
| 2025-11-24 | $0.25 | $0.2237 | $0.0263 | 493,374.0 | -0.17% |
| 2025-11-21 | $0.237 | $0.2158 | $0.0212 | 736,570.0 | +7.73% |
| 2025-11-20 | $0.2428 | $0.219 | $0.0238 | 1,589,075.0 | -8.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.41 | $0.3025 | $0.1075 | 12,360,749.0 | +35.32% |
| 2025-11 | $0.31 | $0.21 | $0.10 | 23,096,182.0 | +29.20% |
| 2025-10 | $0.2565 | $0.19 | $0.0665 | 45,129,898.0 | +12.31% |
| 2025-09 | $0.25 | $0.1471 | $0.1029 | 89,151,570.0 | +45.30% |
| 2025-08 | $0.1489 | $0.115 | $0.0339 | 27,030,936.0 | +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% |
17.63%
5.71%
자본화:
|
볼륨(24시간):