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

First Mining Gold Corp (TSX: FF )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 0.2750 0.2850 0.2750 0.2800 329,323 +0.01(+1.82%)
Feb 25, 2022 0.2750 0.2750 0.2700 0.2750 308,680 +0.01(+1.85%)
Feb 24, 2022 0.2800 0.2850 0.2700 0.2700 458,799 +0.00(+0.00%)
Feb 23, 2022 0.2750 0.2775 0.2700 0.2700 302,694 -0.01(-3.57%)
Feb 22, 2022 0.2900 0.2900 0.2800 0.2800 475,207 -0.00(-1.75%)
Feb 18, 2022 0.2850 0 -0.01(-3.39%)
Feb 17, 2022 0.2950 0.2950 0.2800 0.2950 337,679 +0.01(+1.72%)
Feb 16, 2022 0.2900 0.2950 0.2850 0.2900 145,011 +0.00(+0.00%)
Feb 15, 2022 0.2900 0.2900 0.2800 0.2900 143,232 +0.00(+0.00%)
Feb 14, 2022 0.2800 0.2950 0.2800 0.2900 519,264 +0.01(+3.57%)
Feb 11, 2022 0.2800 0.2850 0.2750 0.2800 241,785 +0.01(+1.82%)
Feb 10, 2022 0.2700 0.2800 0.2700 0.2750 190,041 +0.01(+1.85%)
Feb 09, 2022 0.2800 0.2800 0.2700 0.2700 106,962 -0.01(-1.82%)
Feb 08, 2022 0.2700 0.2800 0.2700 0.2750 163,612 +0.00(+0.00%)
Feb 07, 2022 0.2700 0.2800 0.2700 0.2750 383,851 +0.01(+3.77%)
Feb 04, 2022 0.2700 0.2700 0.2600 0.2650 253,477 +0.00(+0.00%)
Feb 03, 2022 0.2700 0.2650 0.2650 154,489 -0.01(-1.85%)
Feb 02, 2022 0.2750 0.2750 0.2650 0.2700 319,831 -0.01(-1.82%)
Feb 01, 2022 0.2850 0.2850 0.2750 0.2750 156,021 -0.01(-1.79%)
Jan 31, 2022 0.2700 0.2850 0.2700 0.2800 361,469 +0.01(+3.70%)
Jan 28, 2022 0.2700 0.2750 0.2700 0.2700 172,067 +0.00(+0.00%)
Jan 27, 2022 0.2750 0.2750 0.2600 0.2700 887,201 -0.01(-3.57%)
Jan 26, 2022 0.2850 0.2850 0.2750 0.2800 188,775 +0.00(+0.00%)
Jan 25, 2022 0.2700 0.2850 0.2700 0.2800 406,499 -0.00(-1.75%)
Jan 24, 2022 0.2850 0.2850 0.2700 0.2850 796,377 -0.01(-1.72%)
Jan 21, 2022 0.3000 0.3000 0.2900 0.2900 490,104 -0.01(-3.33%)
Jan 20, 2022 0.3050 0.3050 0.3000 0.3000 346,549 -0.01(-1.64%)
Jan 19, 2022 0.2850 0.3050 0.2850 0.3050 408,277 +0.02(+7.02%)
Jan 18, 2022 0.2900 0.2950 0.2850 0.2850 337,222 -0.01(-1.72%)
Jan 17, 2022 0.2900 0.2900 0.2850 0.2900 59,196 +0.00(+0.00%)
Jan 14, 2022 0.2900 0.2900 0.2850 0.2900 94,409 +0.00(+0.00%)
Jan 13, 2022 0.3000 0.3000 0.2900 0.2900 303,907 -0.01(-3.33%)
Jan 12, 2022 0.3000 0.3000 0.2950 0.3000 349,798 +0.00(+0.00%)
Jan 11, 2022 0.3000 0.3050 0.2900 0.3000 530,635 +0.00(+0.00%)
Jan 10, 2022 0.3000 0.3000 0.2900 0.3000 484,936 +0.00(+0.00%)
Jan 07, 2022 0.3050 0.3050 0.3000 0.3000 199,416 +0.00(+0.00%)
Jan 06, 2022 0.3100 0.3100 0.3000 0.3000 780,301 -0.02(-4.76%)
Jan 05, 2022 0.3150 0.3400 0.3050 0.3150 783,507 +0.01(+1.61%)
Jan 04, 2022 0.3100 0.3100 0.3000 0.3100 254,870 +0.01(+3.33%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Dec 30, 2021 0.3000 0.3100 0.3000 0.3050 327,236 +0.01(+1.67%)
Dec 29, 2021 0.3150 0.3150 0.3000 0.3000 675,949 -0.01(-3.23%)
Dec 24, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2021 0.3050 0.3100 0.3050 0.3100 204,043 +0.01(+1.64%)
Dec 22, 2021 0.3150 0.3150 0.3000 0.3050 124,781 -0.01(-1.61%)
Dec 21, 2021 0.3100 0.3100 0.3000 0.3100 202,033 +0.01(+3.33%)
Dec 20, 2021 0.3050 0.3200 0.2950 0.3000 610,690 -0.01(-3.23%)
Dec 17, 2021 0.3000 0.3100 0.3000 0.3100 177,717 +0.00(+0.00%)
Dec 16, 2021 0.3000 0.3100 0.2900 0.3100 768,824 +0.02(+5.08%)
Dec 15, 2021 0.2900 0.2950 0.2700 0.2950 1,116,672 +0.01(+3.51%)
Dec 14, 2021 0.3000 0.3000 0.2850 0.2850 758,849 -0.01(-3.39%)
Dec 13, 2021 0.3100 0.3100 0.2900 0.2950 1,326,732 -0.01(-3.28%)
Dec 10, 2021 0.3250 0.3250 0.3050 0.3050 495,887 -0.03(-7.58%)
Dec 09, 2021 0.3250 0.3300 0.3200 0.3300 396,058 +0.01(+3.13%)
Dec 08, 2021 0.3200 0.3200 0.3150 0.3200 131,146 -0.01(-1.54%)
Dec 07, 2021 0.3150 0.3400 0.3150 0.3250 916,045 +0.01(+1.56%)
Dec 06, 2021 0.3050 0.3200 0.2925 0.3200 634,241 +0.01(+3.23%)
Dec 03, 2021 0.3050 0.3100 0.2950 0.3100 775,227 +0.00(+0.00%)
Dec 02, 2021 0.3100 0.3100 0.3000 0.3100 329,448 +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.