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 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.1350 0 +0.01(+3.85%)
Dec 28, 2023 0.1350 0.1350 0.1250 0.1300 986,021 -0.01(-3.70%)
Dec 27, 2023 0.1350 0.1400 0.1300 0.1350 851,878 +0.00(+0.00%)
Dec 22, 2023 0.1350 0 +0.00(+0.00%)
Dec 21, 2023 0.1400 0.1400 0.1350 0.1350 418,966 -0.01(-3.57%)
Dec 20, 2023 0.1350 0.1400 0.1300 0.1400 656,227 +0.01(+3.70%)
Dec 19, 2023 0.1350 0.1400 0.1350 0.1350 393,284 +0.00(+0.00%)
Dec 18, 2023 0.1350 0.1400 0.1350 0.1350 567,161 +0.00(+0.00%)
Dec 15, 2023 0.1300 0.1400 0.1300 0.1350 542,151 +0.00(+0.00%)
Dec 14, 2023 0.1300 0.1350 0.1300 0.1350 346,681 +0.01(+8.00%)
Dec 13, 2023 0.1300 0.1300 0.1250 0.1250 176,358 -0.01(-3.85%)
Dec 12, 2023 0.1300 0.1300 0.1250 0.1300 464,000 -0.01(-3.70%)
Dec 11, 2023 0.1300 0.1350 0.1300 0.1350 343,933 +0.01(+3.85%)
Dec 08, 2023 0.1300 0.1300 0.1250 0.1300 467,242 +0.00(+0.00%)
Dec 07, 2023 0.1300 0.1300 0.1250 0.1300 175,561 +0.00(+0.00%)
Dec 06, 2023 0.1300 0.1300 0.1250 0.1300 431,137 -0.01(-3.70%)
Dec 05, 2023 0.1300 0.1350 0.1300 0.1350 453,405 +0.00(+0.00%)
Dec 04, 2023 0.1350 0.1350 0.1300 0.1350 687,908 +0.00(+0.00%)
Dec 01, 2023 0.1300 0.1400 0.1300 0.1350 1,408,330 +0.00(+0.00%)
Nov 30, 2023 0.1400 0.1400 0.1325 0.1350 695,212 -0.01(-3.57%)
Nov 29, 2023 0.1350 0.1400 0.1300 0.1400 1,036,037 +0.01(+7.69%)
Nov 28, 2023 0.1300 0.1350 0.1300 0.1300 1,902,815 -0.01(-3.70%)
Nov 27, 2023 0.1250 0.1350 0.1250 0.1350 573,799 +0.01(+8.00%)
Nov 24, 2023 0.1250 0.1250 0.1200 0.1250 611,896 +0.00(+0.00%)
Nov 23, 2023 0.1200 0.1250 0.1200 0.1250 208,500 +0.00(+2.04%)
Nov 22, 2023 0.1300 0.1300 0.1200 0.1225 435,596 -0.00(-2.00%)
Nov 21, 2023 0.1250 0.1300 0.1200 0.1250 724,874 +0.01(+4.17%)
Nov 20, 2023 0.1250 0.1250 0.1200 0.1200 60,646 -0.01(-4.00%)
Nov 17, 2023 0.1200 0.1250 0.1200 0.1250 319,964 +0.00(+0.00%)
Nov 16, 2023 0.1200 0.1250 0.1200 0.1250 128,673 +0.00(+0.00%)
Nov 15, 2023 0.1200 0.1250 0.1200 0.1250 413,882 +0.01(+4.17%)
Nov 14, 2023 0.1200 0.1225 0.1150 0.1200 512,323 +0.00(+0.00%)
Nov 13, 2023 0.1200 0.1250 0.1150 0.1200 353,539 -0.01(-4.00%)
Nov 10, 2023 0.1200 0.1250 0.1150 0.1250 765,870 +0.00(+0.00%)
Nov 09, 2023 0.1250 0.1250 0.1200 0.1250 622,948 +0.00(+0.00%)
Nov 08, 2023 0.1250 0.1250 0.1200 0.1250 1,547,839 -0.01(-3.85%)
Nov 07, 2023 0.1300 0.1300 0.1250 0.1300 99,988 -0.00(-1.89%)
Nov 06, 2023 0.1300 0.1350 0.1300 0.1325 474,185 +0.00(+1.92%)
Nov 03, 2023 0.1250 0.1300 0.1250 0.1300 443,610 +0.01(+4.00%)
Nov 02, 2023 0.1350 0.1350 0.1250 0.1250 220,369 -0.01(-3.85%)
Nov 01, 2023 0.1300 0.1350 0.1300 0.1300 695,991 +0.00(+0.00%)
Oct 31, 2023 0.1350 0.1350 0.1300 0.1300 695,160 +0.00(+0.00%)
Oct 30, 2023 0.1300 0.1350 0.1300 0.1300 890,100 +0.00(+0.00%)
Oct 27, 2023 0.1350 0.1350 0.1250 0.1300 1,734,776 -0.01(-10.34%)
Oct 26, 2023 0.1500 0.1500 0.1450 0.1450 273,262 -0.01(-3.33%)
Oct 25, 2023 0.1400 0.1500 0.1400 0.1500 1,001,391 +0.01(+3.45%)
Oct 24, 2023 0.1300 0.1450 0.1250 0.1450 1,870,434 +0.02(+16.00%)
Oct 23, 2023 0.1300 0.1300 0.1250 0.1250 27,492 -0.01(-3.85%)
Oct 20, 2023 0.1250 0.1300 0.1250 0.1300 275,223 +0.01(+8.33%)
Oct 19, 2023 0.1300 0.1300 0.1200 0.1200 1,303,217 -0.01(-4.00%)
Oct 18, 2023 0.1350 0.1350 0.1250 0.1250 708,219 -0.01(-7.41%)
Oct 17, 2023 0.1350 0.1350 0.1300 0.1350 433,827 +0.01(+3.85%)
Oct 16, 2023 0.1350 0.1400 0.1300 0.1300 1,062,086 -0.01(-3.70%)
Oct 13, 2023 0.1400 0.1450 0.1350 0.1350 1,155,016 +0.00(+0.00%)
Oct 12, 2023 0.1500 0.1500 0.1350 0.1350 488,342 -0.02(-12.90%)
Oct 11, 2023 0.1500 0.1550 0.1450 0.1550 716,500 +0.01(+3.33%)
Oct 10, 2023 0.1400 0.1500 0.1400 0.1500 211,201 +0.01(+7.14%)
Oct 06, 2023 0.1400 0 +0.01(+3.70%)
Oct 05, 2023 0.1350 0.1400 0.1350 0.1350 24,500 -0.01(-3.57%)
Oct 04, 2023 0.1400 0.1400 0.1350 0.1400 157,634 +0.00(+0.00%)
Oct 03, 2023 0.1400 0.1450 0.1400 0.1400 161,312 -0.00(-3.45%)
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.