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

First Mining Gold Corp (TSX: FF )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 21, 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 (%)
Mar 31, 2023 0.1700 0.1750 0.1700 0.1700 236,234 -0.00(-2.86%)
Mar 30, 2023 0.1800 0.1850 0.1650 0.1750 1,455,709 -0.01(-2.78%)
Mar 29, 2023 0.1800 0.1850 0.1800 0.1800 444,711 +0.00(+0.00%)
Mar 28, 2023 0.1800 0.1850 0.1800 0.1800 601,400 +0.00(+0.00%)
Mar 27, 2023 0.1800 0.1850 0.1800 0.1800 423,044 +0.00(+0.00%)
Mar 24, 2023 0.1750 0.1850 0.1750 0.1800 979,816 +0.00(+1.41%)
Mar 23, 2023 0.1800 0.1800 0.1750 0.1775 289,057 +0.00(+1.43%)
Mar 22, 2023 0.1800 0.1800 0.1750 0.1750 815,760 -0.01(-2.78%)
Mar 21, 2023 0.1800 0.1800 0.1750 0.1800 94,474 +0.00(+0.00%)
Mar 20, 2023 0.1850 0.1850 0.1750 0.1800 692,957 +0.00(+0.00%)
Mar 17, 2023 0.1850 0.1850 0.1750 0.1800 1,047,855 +0.01(+2.86%)
Mar 16, 2023 0.1800 0.1800 0.1750 0.1750 45,971 -0.01(-2.78%)
Mar 15, 2023 0.1800 0.1800 0.1750 0.1800 142,701 +0.00(+0.00%)
Mar 14, 2023 0.1850 0.1850 0.1750 0.1800 597,327 -0.01(-2.70%)
Mar 13, 2023 0.1850 0.1900 0.1800 0.1850 709,473 +0.01(+2.78%)
Mar 10, 2023 0.1850 0.1850 0.1750 0.1800 459,713 +0.00(+0.00%)
Mar 09, 2023 0.1850 0.1850 0.1800 0.1800 597,874 -0.01(-2.70%)
Mar 08, 2023 0.1850 0.1850 0.1850 0.1850 71,500 +0.00(+0.00%)
Mar 07, 2023 0.1850 0.1850 0.1800 0.1850 377,615 +0.00(+0.00%)
Mar 06, 2023 0.1850 0.1900 0.1800 0.1850 222,693 +0.01(+2.78%)
Mar 03, 2023 0.1850 0.1850 0.1800 0.1800 80,225 +0.00(+0.00%)
Mar 02, 2023 0.1800 0.1850 0.1800 0.1800 783,505 +0.00(+0.00%)
Mar 01, 2023 0.1900 0.1900 0.1800 0.1800 534,466 -0.01(-2.70%)
Feb 28, 2023 0.1850 0.1900 0.1850 0.1850 110,500 -0.01(-2.63%)
Feb 27, 2023 0.1900 0.1925 0.1850 0.1900 263,610 +0.01(+2.70%)
Feb 24, 2023 0.1850 0.1850 0.1800 0.1850 168,800 +0.01(+2.78%)
Feb 23, 2023 0.1900 0.1900 0.1800 0.1800 454,420 +0.00(+0.00%)
Feb 22, 2023 0.1850 0.1850 0.1800 0.1800 281,623 -0.01(-5.26%)
Feb 21, 2023 0.1950 0.1950 0.1850 0.1900 215,700 +0.00(+0.00%)
Feb 17, 2023 0.1900 0 +0.00(+0.00%)
Feb 16, 2023 0.1950 0.1950 0.1900 0.1900 279,400 +0.00(+0.00%)
Feb 15, 2023 0.1950 0.1950 0.1900 0.1900 381,551 +0.00(+0.00%)
Feb 14, 2023 0.2000 0.2000 0.1900 0.1900 188,188 -0.01(-2.56%)
Feb 13, 2023 0.1950 0.2000 0.1950 0.1950 181,812 +0.00(+0.00%)
Feb 10, 2023 0.1950 0.2000 0.1950 0.1950 246,733 -0.01(-2.50%)
Feb 09, 2023 0.2000 0.2000 0.1950 0.2000 492,151 +0.00(+0.00%)
Feb 08, 2023 0.2050 0.2050 0.1950 0.2000 113,100 +0.00(+0.00%)
Feb 07, 2023 0.2050 0.2050 0.2000 0.2000 522,778 +0.00(+0.00%)
Feb 06, 2023 0.2100 0.2100 0.2000 0.2000 294,900 -0.00(-2.44%)
Feb 03, 2023 0.2050 0.2050 0.2000 0.2050 487,305 +0.00(+0.00%)
Feb 02, 2023 0.2050 0.2125 0.2050 0.2050 620,565 +0.00(+0.00%)
Feb 01, 2023 0.2100 0.2100 0.2050 0.2050 131,550 +0.00(+0.00%)
Jan 31, 2023 0.2050 0.2100 0.2050 0.2050 629,122 -0.01(-2.38%)
Jan 30, 2023 0.2100 0.2150 0.2100 0.2100 248,547 +0.00(+0.00%)
Jan 27, 2023 0.2050 0.2100 0.2050 0.2100 339,782 +0.00(+0.00%)
Jan 26, 2023 0.2100 0.2150 0.2050 0.2100 310,200 -0.01(-2.33%)
Jan 25, 2023 0.2100 0.2150 0.2050 0.2150 666,934 +0.01(+4.88%)
Jan 24, 2023 0.2100 0.2150 0.2050 0.2050 785,846 -0.01(-4.65%)
Jan 23, 2023 0.2200 0.2200 0.2100 0.2150 127,799 -0.01(-2.27%)
Jan 20, 2023 0.2150 0.2200 0.2100 0.2200 341,985 +0.01(+2.33%)
Jan 19, 2023 0.2100 0.2200 0.2100 0.2150 547,599 +0.01(+2.38%)
Jan 18, 2023 0.2150 0.2150 0.2100 0.2100 419,475 -0.01(-2.33%)
Jan 17, 2023 0.2150 0.2150 0.2100 0.2150 369,669 -0.01(-2.27%)
Jan 16, 2023 0.2150 0.2200 0.2100 0.2200 338,437 +0.01(+2.33%)
Jan 13, 2023 0.2200 0.2200 0.2150 0.2150 416,482 -0.01(-2.27%)
Jan 12, 2023 0.2250 0.2350 0.2150 0.2200 854,487 +0.00(+0.00%)
Jan 11, 2023 0.2250 0.2300 0.2200 0.2200 538,338 -0.01(-4.35%)
Jan 10, 2023 0.2200 0.2300 0.2150 0.2300 952,560 +0.01(+2.22%)
Jan 09, 2023 0.2400 0.2400 0.2200 0.2250 426,559 -0.01(-6.25%)
Jan 06, 2023 0.2200 0.2450 0.2200 0.2400 864,188 +0.02(+9.09%)
Jan 05, 2023 0.2200 0.2200 0.2150 0.2200 111,263 +0.00(+0.00%)
Jan 04, 2023 0.2100 0.2200 0.2100 0.2200 566,826 +0.02(+7.32%)
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.