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 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2021 0.3100 0.3150 0.3000 0.3100 504,950 +0.00(+0.00%)
Nov 30, 2021 0.3200 0.3300 0.3000 0.3100 1,214,840 -0.02(-4.62%)
Nov 29, 2021 0.3150 0.3250 0.3100 0.3250 401,689 +0.01(+1.56%)
Nov 26, 2021 0.3150 0.3250 0.3150 0.3200 971,389 +0.01(+3.23%)
Nov 25, 2021 0.3150 0.3150 0.3100 0.3100 141,735 -0.01(-3.13%)
Nov 24, 2021 0.3250 0.3300 0.3200 0.3200 389,534 -0.01(-1.54%)
Nov 23, 2021 0.3350 0.3350 0.3250 0.3250 664,109 -0.01(-2.99%)
Nov 22, 2021 0.3350 0.3450 0.3350 0.3350 548,645 +0.00(+0.00%)
Nov 19, 2021 0.3400 0.3450 0.3300 0.3350 539,408 +0.00(+0.00%)
Nov 18, 2021 0.3500 0.3400 0.3350 0.3350 365,522 -0.01(-2.90%)
Nov 17, 2021 0.3300 0.3500 0.3300 0.3450 799,178 +0.02(+6.15%)
Nov 16, 2021 0.3350 0.3400 0.3200 0.3250 690,073 -0.01(-2.99%)
Nov 15, 2021 0.3300 0.3400 0.3200 0.3350 842,622 +0.01(+3.08%)
Nov 12, 2021 0.3250 0.3300 0.3250 0.3250 277,136 -0.01(-1.52%)
Nov 11, 2021 0.3150 0.3350 0.3150 0.3300 357,301 +0.01(+1.54%)
Nov 10, 2021 0.3150 0.3250 697,457 +0.01(+1.56%)
Nov 09, 2021 0.3100 0.3200 0.3100 0.3200 1,006,462 +0.01(+3.23%)
Nov 08, 2021 0.3000 0.3100 0.2950 0.3100 1,467,737 +0.01(+3.33%)
Nov 05, 2021 0.2950 0.3050 0.2950 0.3000 312,202 +0.01(+1.69%)
Nov 04, 2021 0.2950 0.2950 0.2900 0.2950 165,964 +0.01(+1.72%)
Nov 03, 2021 0.2950 0.2950 0.2900 0.2900 159,762 -0.01(-1.69%)
Nov 02, 2021 0.2900 0.3000 0.2900 0.2950 313,182 +0.01(+1.72%)
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.