7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,565.22

+323.90

+0.42%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Frankfurt - Delayed Quote EUR

First Mining Gold Corp. (FMG.F)

0.3715 -0.0250 (-6.31%)

At close: October 30 at 8:02:02 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.3715	0.3715	0.3715	0.3715	0.3715	-
Oct 29, 2026	0.3965	0.3965	0.3965	0.3965	0.3965	-
Oct 28, 2026	0.3925	0.3925	0.3925	0.3925	0.3925	-
Oct 27, 2026	0.3705	0.3885	0.3705	0.3885	0.3885	1,000
Oct 26, 2026	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 23, 2026	0.3585	0.3585	0.3585	0.3585	0.3585	-
Oct 22, 2026	0.4005	0.4005	0.3995	0.3995	0.3995	1,250
Oct 21, 2026	0.4045	0.4045	0.4045	0.4045	0.4045	-
Oct 20, 2026	0.4025	0.4025	0.4025	0.4025	0.4025	-
Oct 19, 2026	0.4005	0.4210	0.4005	0.4210	0.4210	10,000
Oct 16, 2026	0.4135	0.4135	0.4135	0.4135	0.4135	-
Oct 15, 2026	0.4040	0.4040	0.4040	0.4040	0.4040	-
Oct 14, 2026	0.4175	0.4175	0.4175	0.4175	0.4175	-
Oct 13, 2026	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 12, 2026	0.4405	0.4405	0.4405	0.4405	0.4405	-
Oct 9, 2026	0.4085	0.4085	0.4085	0.4085	0.4085	-
Oct 8, 2026	0.4090	0.4090	0.4090	0.4090	0.4090	-
Oct 7, 2026	0.4500	0.4500	0.4140	0.4330	0.4330	15,801
Oct 6, 2026	0.4500	0.4665	0.4500	0.4665	0.4665	3,000
Oct 5, 2026	0.4685	0.4685	0.4685	0.4685	0.4685	-
Oct 2, 2026	0.4565	0.4745	0.4565	0.4745	0.4745	12,500
Oct 1, 2026	0.4805	0.4805	0.4805	0.4805	0.4805	-
Sep 30, 2026	0.4715	0.4715	0.4715	0.4715	0.4715	-
Sep 29, 2026	0.4710	0.4710	0.4710	0.4710	0.4710	-
Sep 28, 2026	0.5010	0.5010	0.5010	0.5010	0.5010	-
Sep 25, 2026	0.5010	0.5010	0.5010	0.5010	0.5010	-
Sep 24, 2026	0.5110	0.5110	0.5110	0.5110	0.5110	1,300
Sep 23, 2026	0.5220	0.5220	0.5220	0.5220	0.5220	-
Sep 22, 2026	0.5290	0.5290	0.5240	0.5240	0.5240	5,000
Sep 21, 2026	0.5140	0.5140	0.5140	0.5140	0.5140	-
Sep 18, 2026	0.5280	0.5280	0.5250	0.5250	0.5250	5,000
Sep 17, 2026	0.5360	0.5360	0.5330	0.5330	0.5330	1,000
Sep 16, 2026	0.5380	0.5780	0.5380	0.5470	0.5470	4,000
Sep 15, 2026	0.5390	0.5790	0.5390	0.5790	0.5790	5,000
Sep 14, 2026	0.5610	0.5660	0.5600	0.5660	0.5660	24,200
Sep 11, 2026	0.5540	0.5540	0.5540	0.5540	0.5540	-
Sep 10, 2026	0.5610	0.5610	0.5610	0.5610	0.5610	-
Sep 9, 2026	0.5400	0.5610	0.5400	0.5610	0.5610	3,000
Sep 8, 2026	0.5400	0.5630	0.5400	0.5630	0.5630	2,488
Sep 7, 2026	0.5380	0.5380	0.5380	0.5380	0.5380	-
Sep 4, 2026	0.5570	0.5570	0.5570	0.5570	0.5570	-
Sep 3, 2026	0.5160	0.5680	0.5160	0.5680	0.5680	119,700
Sep 2, 2026	0.5010	0.5010	0.5010	0.5010	0.5010	-
Sep 1, 2026	0.5310	0.5310	0.5250	0.5250	0.5250	13,500
Aug 31, 2026	0.5310	0.5310	0.5310	0.5310	0.5310	-
Aug 28, 2026	0.5780	0.5990	0.5780	0.5800	0.5800	10,800
Aug 27, 2026	0.5710	0.6010	0.5710	0.6010	0.6010	20,000
Aug 26, 2026	0.5730	0.5730	0.5730	0.5730	0.5730	-
Aug 25, 2026	0.5680	0.5680	0.5680	0.5680	0.5680	-
Aug 24, 2026	0.5890	0.6010	0.5890	0.6010	0.6010	4,500
Aug 21, 2026	0.5410	0.5600	0.5410	0.5600	0.5600	4,840
Aug 20, 2026	0.5610	0.5760	0.5610	0.5760	0.5760	3,852
Aug 19, 2026	0.5170	0.5700	0.5170	0.5700	0.5700	29,507
Aug 18, 2026	0.5270	0.5270	0.5270	0.5270	0.5270	-
Aug 17, 2026	0.5060	0.5060	0.5020	0.5060	0.5060	9,500
Aug 14, 2026	0.5010	0.5170	0.4910	0.5170	0.5170	2,250
Aug 13, 2026	0.4660	0.5000	0.4660	0.5000	0.5000	70,000
Aug 12, 2026	0.4780	0.4930	0.4780	0.4920	0.4920	4,245
Aug 11, 2026	0.4660	0.4660	0.4660	0.4660	0.4660	-
Aug 10, 2026	0.4560	0.4560	0.4560	0.4560	0.4560	2,180
Aug 7, 2026	0.4280	0.4475	0.4250	0.4475	0.4475	21,400
Aug 6, 2026	0.4055	0.4395	0.3980	0.4395	0.4395	42,000
Aug 5, 2026	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 4, 2026	0.3700	0.3790	0.3700	0.3790	0.3790	2,500
Aug 3, 2026	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 31, 2026	0.3700	0.3745	0.3700	0.3745	0.3745	5,517
Jul 30, 2026	0.3780	0.3785	0.3780	0.3780	0.3780	12,500
Jul 29, 2026	0.3865	0.3865	0.3865	0.3865	0.3865	5,375
Jul 28, 2026	0.3855	0.4025	0.3800	0.3800	0.3800	14,712
Jul 27, 2026	0.4015	0.4170	0.4015	0.4170	0.4170	3,396
Jul 24, 2026	0.3775	0.3775	0.3775	0.3775	0.3775	-
Jul 23, 2026	0.3905	0.3905	0.3830	0.3830	0.3830	2,000
Jul 22, 2026	0.3755	0.3755	0.3755	0.3755	0.3755	-
Jul 21, 2026	0.3705	0.3705	0.3705	0.3705	0.3705	-
Jul 20, 2026	0.3955	0.3955	0.3755	0.3755	0.3755	5,050
Jul 17, 2026	0.3705	0.3705	0.3705	0.3705	0.3705	-
Jul 16, 2026	0.3885	0.3885	0.3885	0.3885	0.3885	-
Jul 15, 2026	0.3970	0.3970	0.3970	0.3970	0.3970	-
Jul 14, 2026	0.3820	0.3820	0.3800	0.3800	0.3800	2,500
Jul 13, 2026	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
Jul 10, 2026	0.4005	0.4005	0.4005	0.4005	0.4005	-
Jul 9, 2026	0.4035	0.4350	0.4035	0.4135	0.4135	2,650
Jul 8, 2026	0.4125	0.4300	0.4125	0.4300	0.4300	100
Jul 7, 2026	0.4490	0.4495	0.4490	0.4495	0.4495	1,000
Jul 6, 2026	0.4260	0.4410	0.4260	0.4410	0.4410	9,300
Jul 3, 2026	0.4225	0.4225	0.4225	0.4225	0.4225	-
Jul 2, 2026	0.4550	0.4780	0.4550	0.4605	0.4605	38,098
Jul 1, 2026	0.4215	0.4700	0.4215	0.4700	0.4700	134,500
Jun 30, 2026	0.3910	0.4190	0.3910	0.4190	0.4190	2
Jun 29, 2026	0.4100	0.4100	0.4100	0.4100	0.4100	1,896
Jun 26, 2026	0.3575	0.4000	0.3575	0.4000	0.4000	10,000
Jun 25, 2026	0.3265	0.3710	0.3265	0.3710	0.3710	10,000
Jun 24, 2026	0.3445	0.3445	0.3430	0.3430	0.3430	4,474
Jun 23, 2026	0.3495	0.3495	0.3450	0.3450	0.3450	10,000
Jun 22, 2026	0.3495	0.3495	0.3495	0.3495	0.3495	-
Jun 19, 2026	0.3325	0.3325	0.3325	0.3325	0.3325	-
Jun 18, 2026	0.3490	0.3490	0.3490	0.3490	0.3490	-
Jun 17, 2026	0.3605	0.4055	0.3605	0.4055	0.4055	10,000
Jun 16, 2026	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 15, 2026	0.2705	0.2705	0.2705	0.2705	0.2705	-
Jun 12, 2026	0.2565	0.2605	0.2565	0.2605	0.2605	1,700
Jun 11, 2026	0.2515	0.2600	0.2515	0.2600	0.2600	10,000
Jun 10, 2026	0.2585	0.2670	0.2585	0.2670	0.2670	1,900
Jun 9, 2026	0.2605	0.2605	0.2605	0.2605	0.2605	-
Jun 8, 2026	0.2690	0.2690	0.2690	0.2690	0.2690	-
Jun 5, 2026	0.2935	0.2935	0.2935	0.2935	0.2935	-
Jun 4, 2026	0.3005	0.3005	0.3005	0.3005	0.3005	-
Jun 3, 2026	0.3105	0.3105	0.3105	0.3105	0.3105	-
Jun 2, 2026	0.3160	0.3160	0.3160	0.3160	0.3160	20,000
Jun 1, 2026	0.2955	0.2955	0.2955	0.2955	0.2955	-
May 29, 2026	0.2925	0.2925	0.2925	0.2925	0.2925	-
May 28, 2026	0.2925	0.2965	0.2900	0.2900	0.2900	20,000
May 27, 2026	0.2925	0.2930	0.2925	0.2930	0.2930	1,500
May 26, 2026	0.2925	0.3100	0.2925	0.3100	0.3100	10,000
May 25, 2026	0.2805	0.2805	0.2805	0.2805	0.2805	-
May 22, 2026	0.2905	0.2905	0.2905	0.2905	0.2905	-
May 21, 2026	0.3005	0.3005	0.3005	0.3005	0.3005	-
May 20, 2026	0.2905	0.2905	0.2905	0.2905	0.2905	-
May 19, 2026	0.2975	0.2975	0.2975	0.2975	0.2975	-
May 18, 2026	0.3050	0.3100	0.3050	0.3090	0.3090	8,237
May 15, 2026	0.3105	0.3105	0.3105	0.3105	0.3105	-
May 14, 2026	0.3340	0.3340	0.3340	0.3340	0.3340	-
May 13, 2026	0.3355	0.3355	0.3355	0.3355	0.3355	-
May 12, 2026	0.3205	0.3205	0.3160	0.3160	0.3160	20,000
May 11, 2026	0.3105	0.3105	0.3105	0.3105	0.3105	-
May 8, 2026	0.2965	0.3200	0.2965	0.3200	0.3200	500
May 7, 2026	0.2935	0.3150	0.2935	0.3150	0.3150	1,000
May 6, 2026	0.2660	0.2825	0.2660	0.2825	0.2825	7,500
May 5, 2026	0.2655	0.2655	0.2655	0.2655	0.2655	-
May 4, 2026	0.2805	0.2805	0.2805	0.2805	0.2805	1,000
Apr 30, 2026	0.2650	0.2650	0.2650	0.2650	0.2650	-
Apr 29, 2026	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 28, 2026	0.2710	0.2745	0.2710	0.2745	0.2745	10,000
Apr 27, 2026	0.2855	0.2855	0.2855	0.2855	0.2855	-
Apr 24, 2026	0.2905	0.2905	0.2905	0.2905	0.2905	-
Apr 23, 2026	0.2905	0.2950	0.2905	0.2950	0.2950	22,000
Apr 22, 2026	0.2955	0.2955	0.2955	0.2955	0.2955	-
Apr 21, 2026	0.3155	0.3305	0.3155	0.3250	0.3250	19,062
Apr 20, 2026	0.3105	0.3105	0.3105	0.3105	0.3105	-
Apr 17, 2026	0.3065	0.3065	0.3065	0.3065	0.3065	-
Apr 16, 2026	0.3180	0.3180	0.3180	0.3180	0.3180	20,000
Apr 15, 2026	0.3105	0.3105	0.3105	0.3105	0.3105	3,000
Apr 14, 2026	0.2965	0.2965	0.2965	0.2965	0.2965	-
Apr 13, 2026	0.2880	0.2880	0.2880	0.2880	0.2880	-
Apr 10, 2026	0.3030	0.3030	0.3030	0.3030	0.3030	-
Apr 9, 2026	0.3005	0.3035	0.3000	0.3000	0.3000	17,000
Apr 8, 2026	0.3190	0.3485	0.3110	0.3110	0.3110	51,500
Apr 7, 2026	0.3110	0.3110	0.3045	0.3045	0.3045	2,500
Apr 2, 2026	0.2960	0.2960	0.2960	0.2960	0.2960	-
Apr 1, 2026	0.3120	0.3120	0.3120	0.3120	0.3120	-
Mar 31, 2026	0.2910	0.3170	0.2910	0.3170	0.3170	5,000
Mar 30, 2026	0.2820	0.2820	0.2820	0.2820	0.2820	-
Mar 27, 2026	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 26, 2026	0.2920	0.2920	0.2920	0.2920	0.2920	-
Mar 25, 2026	0.2910	0.2910	0.2910	0.2910	0.2910	-
Mar 24, 2026	0.2700	0.3030	0.2700	0.3030	0.3030	23,500
Mar 23, 2026	0.2200	0.2610	0.2200	0.2610	0.2610	21,080
Mar 20, 2026	0.2590	0.2640	0.2590	0.2640	0.2640	23,000
Mar 19, 2026	0.2870	0.3000	0.2820	0.2900	0.2900	27,200
Mar 18, 2026	0.3110	0.3110	0.3000	0.3080	0.3080	45,000
Mar 17, 2026	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 16, 2026	0.3310	0.3310	0.3310	0.3310	0.3310	17,000
Mar 13, 2026	0.3550	0.3550	0.3500	0.3500	0.3500	6,400
Mar 12, 2026	0.3640	0.3770	0.3640	0.3770	0.3770	2,500
Mar 11, 2026	0.3770	0.3770	0.3770	0.3770	0.3770	-
Mar 10, 2026	0.3550	0.3630	0.3550	0.3630	0.3630	4,500
Mar 9, 2026	0.3510	0.3620	0.3380	0.3620	0.3620	11,600
Mar 6, 2026	0.3520	0.3520	0.3520	0.3520	0.3520	-
Mar 5, 2026	0.3790	0.3790	0.3790	0.3790	0.3790	15,000
Mar 4, 2026	0.3700	0.3820	0.3700	0.3770	0.3770	5,748
Mar 3, 2026	0.4030	0.4220	0.3780	0.3780	0.3780	5,871
Mar 2, 2026	0.4140	0.4180	0.4140	0.4180	0.4180	25,900
Feb 27, 2026	0.3870	0.3870	0.3870	0.3870	0.3870	-
Feb 26, 2026	0.3710	0.3710	0.3710	0.3710	0.3710	-
Feb 25, 2026	0.3740	0.3740	0.3740	0.3740	0.3740	-
Feb 24, 2026	0.3820	0.3970	0.3820	0.3970	0.3970	1,000
Feb 23, 2026	0.3930	0.3930	0.3930	0.3930	0.3930	20,000
Feb 20, 2026	0.3920	0.3950	0.3900	0.3950	0.3950	6,471
Feb 19, 2026	0.3680	0.3680	0.3680	0.3680	0.3680	1,250
Feb 18, 2026	0.3520	0.3520	0.3520	0.3520	0.3520	-
Feb 17, 2026	0.3500	0.3590	0.3500	0.3520	0.3520	24,650
Feb 16, 2026	0.3600	0.3600	0.3600	0.3600	0.3600	100
Feb 13, 2026	0.3860	0.3880	0.3860	0.3880	0.3880	3,250
Feb 12, 2026	0.4000	0.4000	0.3970	0.3970	0.3970	1,400
Feb 11, 2026	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 10, 2026	0.3870	0.3870	0.3870	0.3870	0.3870	-
Feb 9, 2026	0.3510	0.3960	0.3510	0.3960	0.3960	40,248
Feb 6, 2026	0.3530	0.3750	0.3530	0.3670	0.3670	8,000
Feb 5, 2026	0.3930	0.4110	0.3660	0.3660	0.3660	5,000
Feb 4, 2026	0.4700	0.4700	0.4090	0.4090	0.4090	11,306
Feb 3, 2026	0.4300	0.4400	0.4100	0.4100	0.4100	12,761
Feb 2, 2026	0.3690	0.4130	0.3690	0.4040	0.4040	7,954
Jan 30, 2026	0.4350	0.4360	0.4000	0.4360	0.4360	91,825
Jan 29, 2026	0.5080	0.5080	0.4770	0.4770	0.4770	75,000
Jan 28, 2026	0.4810	0.5080	0.4810	0.5080	0.5080	56,326
Jan 27, 2026	0.4580	0.4580	0.4300	0.4300	0.4300	18,367
Jan 26, 2026	0.4480	0.4640	0.4480	0.4580	0.4580	75,850
Jan 23, 2026	0.4150	0.4150	0.4000	0.4030	0.4030	54,462
Jan 22, 2026	0.3810	0.4100	0.3810	0.4100	0.4100	3,667
Jan 21, 2026	0.3830	0.3830	0.3830	0.3830	0.3830	-
Jan 20, 2026	0.3520	0.3830	0.3520	0.3830	0.3830	3,250
Jan 19, 2026	0.3520	0.3670	0.3450	0.3600	0.3600	129,773
Jan 16, 2026	0.3400	0.3600	0.3400	0.3600	0.3600	9,000
Jan 15, 2026	0.3270	0.3470	0.3270	0.3470	0.3470	50,000
Jan 14, 2026	0.3410	0.3440	0.3350	0.3420	0.3420	13,700
Jan 13, 2026	0.3520	0.3670	0.3440	0.3470	0.3470	121,400
Jan 12, 2026	0.3590	0.3640	0.3590	0.3640	0.3640	12,548
Jan 9, 2026	0.3210	0.3410	0.3210	0.3340	0.3340	6,000
Jan 8, 2026	0.3260	0.3400	0.3260	0.3400	0.3400	4,000
Jan 7, 2026	0.3160	0.3160	0.3160	0.3160	0.3160	-
Jan 6, 2026	0.3110	0.3280	0.3070	0.3160	0.3160	61,000
Jan 5, 2026	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jan 2, 2026	0.3310	0.3390	0.3310	0.3390	0.3390	3,900
Dec 30, 2025	0.3230	0.3590	0.3230	0.3590	0.3590	3,000
Dec 29, 2025	0.3590	0.3600	0.3440	0.3440	0.3440	76,377
Dec 23, 2025	0.3430	0.3530	0.3430	0.3530	0.3530	700
Dec 22, 2025	0.3390	0.3390	0.3330	0.3330	0.3330	3,000
Dec 19, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Dec 18, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 17, 2025	0.3110	0.3150	0.3110	0.3150	0.3150	20,000
Dec 16, 2025	0.3120	0.3340	0.3120	0.3340	0.3340	7,658
Dec 15, 2025	0.3680	0.3680	0.3220	0.3250	0.3250	116,030
Dec 12, 2025	0.3330	0.3460	0.3300	0.3460	0.3460	32,700
Dec 11, 2025	0.3140	0.3330	0.3140	0.3330	0.3330	50,000
Dec 10, 2025	0.3020	0.3210	0.3020	0.3210	0.3210	20,000
Dec 9, 2025	0.3000	0.3230	0.3000	0.3230	0.3230	9,000
Dec 8, 2025	0.3050	0.3190	0.3050	0.3160	0.3160	73,100
Dec 5, 2025	0.3160	0.3160	0.3140	0.3160	0.3160	32,960
Dec 4, 2025	0.2820	0.3070	0.2820	0.3070	0.3070	57,500
Dec 3, 2025	0.2800	0.3010	0.2800	0.2890	0.2890	74,755
Dec 2, 2025	0.2770	0.2800	0.2700	0.2700	0.2700	33,500
Dec 1, 2025	0.2790	0.2860	0.2790	0.2860	0.2860	93,300
Nov 28, 2025	0.2130	0.2130	0.2130	0.2130	0.2130	-
Nov 27, 2025	0.2100	0.2200	0.2100	0.2200	0.2200	21,000
Nov 26, 2025	0.1975	0.1975	0.1975	0.1975	0.1975	-
Nov 25, 2025	0.1960	0.2080	0.1960	0.2080	0.2080	195,000
Nov 24, 2025	0.1950	0.2050	0.1950	0.2050	0.2050	150,000
Nov 21, 2025	0.1860	0.1860	0.1860	0.1860	0.1860	-
Nov 20, 2025	0.2020	0.2020	0.2020	0.2020	0.2020	55
Nov 19, 2025	0.2050	0.2110	0.2050	0.2100	0.2100	23,944
Nov 18, 2025	0.2160	0.2160	0.2160	0.2160	0.2160	-
Nov 17, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov 14, 2025	0.2210	0.2210	0.2210	0.2210	0.2210	357
Nov 13, 2025	0.2050	0.2130	0.2050	0.2130	0.2130	10,000
Nov 12, 2025	0.2010	0.2010	0.2010	0.2010	0.2010	-
Nov 11, 2025	0.2020	0.2020	0.2020	0.2020	0.2020	5
Nov 10, 2025	0.1905	0.1960	0.1905	0.1960	0.1960	30,000
Nov 7, 2025	0.1860	0.1860	0.1860	0.1860	0.1860	-
Nov 6, 2025	0.1865	0.1990	0.1865	0.1990	0.1990	1
Nov 5, 2025	0.1845	0.1845	0.1800	0.1800	0.1800	75,000
Nov 4, 2025	0.1995	0.2120	0.1995	0.1995	0.1995	273
Nov 3, 2025	0.2070	0.2070	0.1880	0.1880	0.1880	34,154
Oct 31, 2025	0.1995	0.1995	0.1975	0.1975	0.1975	2,520
Oct 30, 2025	0.1850	0.1850	0.1850	0.1850	0.1850	-

Mobilize your Website

View Site in Mobile | Classic

Share by: