Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (TSX: FF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.4550 0.4550 0.4250 0.4300 121 -0.02(-3.37%)
Oct 29, 2020 0.4400 0.4600 0.4400 0.4450 5,495 +0.01(+1.14%)
Oct 28, 2020 0.4550 0.4650 0.4300 0.4400 22,884 -0.02(-4.35%)
Oct 27, 2020 0.4600 0.4700 0.4600 0.4600 3,798 +0.00(+0.00%)
Oct 26, 2020 0.4900 0.4900 0.4600 0.4600 9,921 -0.02(-5.15%)
Oct 23, 2020 0.4900 0.4900 0.4800 0.4850 25 +0.01(+1.04%)
Oct 22, 2020 0.4950 0.5000 0.4800 0.4800 4,429 -0.01(-2.04%)
Oct 21, 2020 0.5000 0.5100 0.4900 0.4900 9,469 +0.01(+1.03%)
Oct 20, 2020 0.4850 0.4950 0.4750 0.4850 14,920 +0.00(+0.00%)
Oct 19, 2020 0.5100 0.5100 0.4850 0.4850 5,550 -0.02(-3.00%)
Oct 16, 2020 0.5000 0.5100 0.5000 0.5000 1,467,890 +0.00(+0.00%)
Oct 15, 2020 0.4900 0.5100 0.4900 0.5000 572,916 +0.00(+0.00%)
Oct 14, 2020 0.5000 0.5100 0.5000 0.5000 1,528,989 +0.00(+0.00%)
Oct 13, 2020 0.5100 0.5100 0.4900 0.5000 1,467,313 -0.01(-1.96%)
Oct 09, 2020 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Oct 08, 2020 0.4900 0.4900 0.4800 0.4800 4,419 +0.00(+0.00%)
Oct 07, 2020 0.4750 0.4900 0.4750 0.4800 18,428 +0.01(+1.05%)
Oct 06, 2020 0.4800 0.4800 0.4750 0.4750 12,132 -0.02(-3.06%)
Oct 05, 2020 0.4700 0.4950 0.4700 0.4900 1,521,077 +0.02(+5.38%)
Oct 02, 2020 0.4800 0.4850 0.4600 0.4650 59 -0.00(-1.06%)
Oct 01, 2020 0.4800 0.4850 0.4650 0.4700 11,473 -0.02(-3.09%)
Sep 30, 2020 0.4700 0.4900 0.4650 0.4850 17,073 +0.00(+0.00%)
Sep 29, 2020 0.4650 0.4900 0.4550 0.4850 15,304 +0.02(+5.43%)
Sep 28, 2020 0.4600 0.4650 0.4500 0.4600 10,290 +0.01(+2.22%)
Sep 25, 2020 0.4500 0.4600 0.4400 0.4500 162 +0.01(+1.12%)
Sep 24, 2020 0.4300 0.4600 0.4300 0.4450 8,573 +0.00(+0.00%)
Sep 23, 2020 0.4550 0.4650 0.4350 0.4450 17,240 -0.02(-5.32%)
Sep 22, 2020 0.4650 0.4900 0.4650 0.4700 11,676 +0.00(+0.00%)
Sep 21, 2020 0.4750 0.4800 0.4500 0.4700 1,638,806 -0.02(-3.09%)
Sep 18, 2020 0.4800 0.5100 0.4800 0.4850 392 +0.00(+0.00%)
Sep 17, 2020 0.4600 0.4850 0.4550 0.4850 1,032,426 +0.01(+2.11%)
Sep 16, 2020 0.4750 0.4750 0.4550 0.4750 477,099 +0.01(+2.15%)
Sep 15, 2020 0.4400 0.4800 0.4400 0.4650 2,082,830 +0.03(+5.68%)
Sep 14, 2020 0.4400 0.4500 0.4350 0.4400 8,966 -0.01(-2.22%)
Sep 11, 2020 0.4500 0.4500 0.4450 0.4500 4,213 -0.01(-1.10%)
Sep 10, 2020 0.4600 0.4600 0.4450 0.4550 8,097 +0.01(+2.25%)
Sep 09, 2020 0.4500 0.4550 0.4450 0.4450 5,843 -0.01(-1.11%)
Sep 08, 2020 0.4600 0.4600 0.4350 0.4500 8,871 -0.01(-2.17%)
Sep 04, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Sep 03, 2020 0.4700 0.4700 0.4450 0.4700 7,606 +0.00(+1.08%)
Sep 02, 2020 0.4850 0.4850 0.4600 0.4650 7,967 -0.02(-4.12%)
Sep 01, 2020 0.4900 0.4900 0.4650 0.4850 9,550 +0.00(+0.00%)
Aug 31, 2020 0.4750 0.4850 0.4700 0.4850 7,619 +0.02(+3.19%)
Aug 28, 2020 0.4800 0.4850 0.4700 0.4700 91 +0.00(+0.00%)
Aug 27, 2020 0.4850 0.4850 0.4600 0.4700 9,615 -0.01(-2.08%)
Aug 26, 2020 0.4300 0.4800 0.4250 0.4800 13,267 +0.04(+10.34%)
Aug 25, 2020 0.4450 0.4450 0.4250 0.4350 8,876 -0.02(-3.33%)
Aug 24, 2020 0.4700 0.4700 0.4300 0.4500 1,096,499 -0.01(-2.17%)
Aug 21, 2020 0.4800 0.4800 0.4550 0.4600 7,900 -0.01(-2.13%)
Aug 20, 2020 0.4600 0.4850 0.4550 0.4700 1,003,404 +0.01(+3.30%)
Aug 19, 2020 0.4900 0.4900 0.4450 0.4550 1,864,440 -0.03(-7.14%)
Aug 18, 2020 0.5300 0.5300 0.4750 0.4900 3,871,624 -0.04(-7.55%)
Aug 17, 2020 0.5400 0.5500 0.5300 0.5300 1,186,341 +0.01(+1.92%)
Aug 14, 2020 0.5100 0.5400 0.5100 0.5200 861,454 +0.01(+1.96%)
Aug 13, 2020 0.4900 0.5200 0.4900 0.5100 1,168,786 +0.03(+5.15%)
Aug 12, 2020 0.5000 0.5100 0.4850 0.4850 1,384,051 -0.02(-3.00%)
Aug 11, 2020 0.5100 0.5200 0.4900 0.5000 1,898,300 -0.04(-7.41%)
Aug 10, 2020 0.5500 0.5800 0.5400 0.5400 1,090,204 -0.01(-1.82%)
Aug 07, 2020 0.5500 0.5600 0.5100 0.5500 1,176,545 +0.00(+0.00%)
Aug 06, 2020 0.6000 0.6000 0.5400 0.5500 2,569,978 +0.03(+5.77%)
Aug 05, 2020 0.5500 0.5500 0.5200 0.5200 1,521,525 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.