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

First Mining Gold Corp (TSX: FF )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 2, 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 (%)
Apr 30, 2018 0.5100 0.5100 0.4900 0.5100 361,759 +0.01(+2.00%)
Apr 27, 2018 0.4900 0.5100 0.4900 0.5000 128,977 +0.01(+1.01%)
Apr 26, 2018 0.5200 0.5200 0.4900 0.4950 253,526 -0.02(-2.94%)
Apr 25, 2018 0.5200 0.5200 0.4950 0.5100 454,086 -0.01(-1.92%)
Apr 24, 2018 0.5300 0.5300 0.5100 0.5200 304,710 -0.01(-1.89%)
Apr 23, 2018 0.5200 0.5300 0.5000 0.5300 505,117 -0.01(-1.85%)
Apr 20, 2018 0.5200 0.5400 0.5200 0.5400 355,723 +0.00(+0.00%)
Apr 19, 2018 0.5300 0.5400 0.5100 0.5400 742,439 +0.01(+1.89%)
Apr 18, 2018 0.5100 0.5300 0.5000 0.5300 1,242,061 +0.04(+7.07%)
Apr 17, 2018 0.5100 0.5100 0.4800 0.4950 1,433,062 -0.01(-1.00%)
Apr 16, 2018 0.4800 0.5200 0.4800 0.5000 2,140,297 +0.06(+13.64%)
Apr 13, 2018 0.4450 0.4500 0.4350 0.4400 461,787 +0.01(+1.15%)
Apr 12, 2018 0.4350 0.4450 0.4300 0.4350 525,045 +0.00(+0.00%)
Apr 11, 2018 0.4350 0.4600 0.4300 0.4350 848,741 +0.01(+1.16%)
Apr 10, 2018 0.4350 0.4400 0.4250 0.4300 312,675 -0.01(-1.15%)
Apr 09, 2018 0.4300 0.4400 0.4250 0.4350 244,026 +0.01(+1.16%)
Apr 06, 2018 0.4350 0.4400 0.4200 0.4300 727,579 -0.01(-1.15%)
Apr 05, 2018 0.4300 0.4350 0.4200 0.4350 303,755 +0.01(+1.16%)
Apr 04, 2018 0.4500 0.4500 0.4200 0.4300 717,092 -0.02(-3.37%)
Apr 03, 2018 0.4700 0.4700 0.4400 0.4450 386,887 -0.02(-4.30%)
Apr 02, 2018 0.4600 0.4900 0.4550 0.4650 585,220 +0.01(+2.20%)
Mar 29, 2018 0.4550 0.4550 0.4550 0 +0.03(+5.81%)
Mar 28, 2018 0.4400 0.4400 0.4200 0.4300 430,096 -0.02(-3.37%)
Mar 27, 2018 0.4600 0.4600 0.4450 0.4450 240,608 -0.01(-2.20%)
Mar 26, 2018 0.4750 0.4900 0.4550 0.4550 446,055 -0.01(-1.09%)
Mar 23, 2018 0.4800 0.4900 0.4600 0.4600 632,059 -0.01(-3.16%)
Mar 22, 2018 0.4650 0.4750 0.4550 0.4750 322,725 +0.01(+2.15%)
Mar 21, 2018 0.4300 0.4650 0.4300 0.4650 528,340 +0.03(+5.68%)
Mar 20, 2018 0.4250 0.4400 0.4150 0.4400 754,945 +0.03(+6.02%)
Mar 19, 2018 0.4100 0.4200 0.4050 0.4150 815,036 +0.01(+1.22%)
Mar 16, 2018 0.4300 0.4400 0.4050 0.4100 1,814,286 -0.02(-4.65%)
Mar 15, 2018 0.4400 0.4450 0.4300 0.4300 456,076 -0.01(-1.15%)
Mar 14, 2018 0.4400 0.4450 0.4300 0.4350 234,112 +0.01(+1.16%)
Mar 13, 2018 0.4300 0.4450 0.4300 0.4300 242,936 +0.00(+0.00%)
Mar 12, 2018 0.4500 0.4700 0.4250 0.4300 847,703 -0.03(-5.49%)
Mar 09, 2018 0.4350 0.4650 0.4300 0.4550 451,940 +0.02(+4.60%)
Mar 08, 2018 0.4400 0.4400 0.4250 0.4350 518,265 +0.00(+0.00%)
Mar 07, 2018 0.4350 0.4550 0.4350 0.4350 410,138 -0.01(-2.25%)
Mar 06, 2018 0.4300 0.4550 0.4300 0.4450 636,077 +0.03(+5.95%)
Mar 05, 2018 0.4500 0.4500 0.4200 0.4200 727,503 -0.03(-6.67%)
Mar 02, 2018 0.4650 0.4800 0.4500 0.4500 574,815 -0.02(-3.23%)
Mar 01, 2018 0.4650 0.4650 0.4500 0.4650 569,541 +0.00(+0.00%)
Feb 28, 2018 0.4600 0.4700 0.4550 0.4650 597,270 +0.01(+1.09%)
Feb 27, 2018 0.4750 0.4800 0.4500 0.4600 1,059,959 -0.02(-5.15%)
Feb 26, 2018 0.4900 0.5000 0.4750 0.4850 746,539 -0.02(-3.00%)
Feb 23, 2018 0.5000 0.5100 0.4850 0.5000 412,718 -0.01(-1.96%)
Feb 22, 2018 0.5000 0.5100 0.4900 0.5100 509,539 +0.01(+2.00%)
Feb 21, 2018 0.4900 0.5000 0.4900 0.5000 307,018 +0.00(+0.00%)
Feb 20, 2018 0.5000 0.5200 0.4950 0.5000 593,570 -0.01(-1.96%)
Feb 16, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Feb 15, 2018 0.5300 0.5300 0.5100 0.5300 189,332 -0.01(-0.93%)
Feb 14, 2018 0.5200 0.5400 0.5100 0.5350 680,950 +0.02(+2.88%)
Feb 13, 2018 0.5000 0.5200 0.5000 0.5200 347,154 +0.02(+4.00%)
Feb 12, 2018 0.5100 0.5300 0.4950 0.5000 461,206 -0.01(-1.96%)
Feb 09, 2018 0.5100 0.5300 0.4900 0.5100 615,766 -0.01(-1.92%)
Feb 08, 2018 0.5000 0.5300 0.5000 0.5200 521,968 +0.01(+1.96%)
Feb 07, 2018 0.5100 0.5100 0.4950 0.5100 503,084 +0.00(+0.00%)
Feb 06, 2018 0.5400 0.5500 0.5100 0.5100 486,670 -0.02(-3.77%)
Feb 05, 2018 0.5300 0.5300 0.4900 0.5300 972,576 -0.02(-3.64%)
Feb 02, 2018 0.5100 0.5600 0.4900 0.5500 806,870 +0.03(+5.77%)
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.