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 28, 2023 0.1800 0.1800 0.1750 0.1800 230,689 +0.01(+2.86%)
Apr 27, 2023 0.1800 0.1800 0.1750 0.1750 101,428 -0.01(-2.78%)
Apr 26, 2023 0.1800 0.1800 0.1750 0.1800 201,980 +0.01(+2.86%)
Apr 25, 2023 0.1750 0.1800 0.1750 0.1750 83,610 -0.01(-2.78%)
Apr 24, 2023 0.1800 0.1800 0.1800 0.1800 617,809 +0.00(+0.00%)
Apr 21, 2023 0.1850 0.1850 0.1800 0.1800 399,701 +0.00(+0.00%)
Apr 20, 2023 0.1850 0.1850 0.1800 0.1800 20,440 -0.01(-2.70%)
Apr 19, 2023 0.1850 0.1850 0.1800 0.1850 249,380 -0.01(-2.63%)
Apr 18, 2023 0.1800 0.1900 0.1800 0.1900 567,557 +0.01(+2.70%)
Apr 17, 2023 0.1900 0.1900 0.1850 0.1850 133,836 -0.01(-2.63%)
Apr 14, 2023 0.1900 0.1900 0.1850 0.1900 591,515 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1900 0.1800 0.1900 750,661 +0.01(+5.56%)
Apr 12, 2023 0.1800 0.1900 0.1800 0.1800 394,851 -0.01(-2.70%)
Apr 11, 2023 0.1900 0.1900 0.1850 0.1850 858,109 +0.00(+0.00%)
Apr 10, 2023 0.1850 0.1900 0.1800 0.1850 291,481 +0.00(+0.00%)
Apr 06, 2023 0.1850 0 +0.01(+2.78%)
Apr 05, 2023 0.1800 0.1800 0.1750 0.1800 971,645 +0.00(+0.00%)
Apr 04, 2023 0.1750 0.1850 0.1750 0.1800 340,995 +0.01(+2.86%)
Apr 03, 2023 0.1700 0.1800 0.1700 0.1750 720,098 +0.00(+2.94%)
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%)
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.