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 (%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 30, 2018 0.3700 0.3800 0.3600 0.3800 186,735 +0.01(+2.70%)
Aug 29, 2018 0.3700 0.3800 0.3700 0.3700 262,955 +0.00(+0.00%)
Aug 28, 2018 0.3900 0.4000 0.3700 0.3700 496,262 -0.02(-5.13%)
Aug 27, 2018 0.3900 0.3900 0.3800 0.3900 304,482 +0.00(+0.00%)
Aug 24, 2018 0.4100 0.4100 0.3700 0.3900 630,651 -0.01(-2.50%)
Aug 23, 2018 0.3900 0.4100 0.3900 0.4000 349,477 +0.01(+2.56%)
Aug 22, 2018 0.3900 0.4000 0.3900 0.3900 79,635 +0.00(+0.00%)
Aug 21, 2018 0.4000 0.4000 0.3800 0.3900 451,102 +0.01(+2.63%)
Aug 20, 2018 0.3500 0.4000 0.3500 0.3800 937,555 +0.03(+8.57%)
Aug 17, 2018 0.3600 0.3800 0.3400 0.3500 863,656 -0.02(-5.41%)
Aug 16, 2018 0.3900 0.4100 0.3500 0.3700 992,545 -0.01(-2.63%)
Aug 15, 2018 0.4100 0.4100 0.3800 0.3800 1,271,587 -0.04(-9.52%)
Aug 14, 2018 0.4200 0.4300 0.4100 0.4200 365,500 +0.00(+0.00%)
Aug 13, 2018 0.4300 0.4400 0.4200 0.4200 930,631 -0.02(-4.55%)
Aug 10, 2018 0.4200 0.4400 0.4100 0.4400 525,025 +0.02(+4.76%)
Aug 09, 2018 0.4100 0.4200 0.4100 0.4200 299,037 +0.00(+0.00%)
Aug 08, 2018 0.4200 0.4300 0.4100 0.4200 676,906 -0.01(-2.33%)
Aug 07, 2018 0.4200 0.4300 0.4200 0.4300 246,828 +0.01(+2.38%)
Aug 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 02, 2018 0.4200 0.4300 0.4200 0.4200 411,721 -0.01(-2.33%)
Aug 01, 2018 0.4300 0.4300 0.4200 0.4300 238,377 -0.01(-2.27%)
Jul 31, 2018 0.4300 0.4400 0.4300 0.4400 514,054 +0.01(+2.33%)
Jul 30, 2018 0.4300 0.4400 0.4300 0.4300 261,571 -0.01(-2.27%)
Jul 27, 2018 0.4300 0.4500 0.4300 0.4400 501,937 +0.02(+3.53%)
Jul 26, 2018 0.4300 0.4450 0.4250 0.4250 815,246 -0.02(-4.49%)
Jul 25, 2018 0.4450 0.4525 0.4300 0.4450 1,063,873 -0.01(-1.11%)
Jul 24, 2018 0.4300 0.4500 0.4200 0.4500 587,333 +0.03(+5.88%)
Jul 23, 2018 0.4150 0.4300 0.4100 0.4250 511,035 +0.00(+0.00%)
Jul 20, 2018 0.4250 0.4100 0.4250 340,390 +0.01(+2.41%)
Jul 19, 2018 0.4100 0.4300 0.4100 0.4150 549,129 +0.01(+1.22%)
Jul 18, 2018 0.4150 0.4300 0.4050 0.4100 908,539 -0.01(-2.38%)
Jul 17, 2018 0.4200 0.4250 0.4050 0.4200 809,648 -0.01(-1.18%)
Jul 16, 2018 0.4200 0.4300 0.4200 0.4250 231,586 +0.01(+1.19%)
Jul 13, 2018 0.4150 0.4300 0.4150 0.4200 304,715 +0.00(+0.00%)
Jul 12, 2018 0.4350 0.4350 0.4200 0.4200 431,846 -0.01(-2.33%)
Jul 11, 2018 0.4250 0.4350 0.4250 0.4300 305,439 +0.00(+0.00%)
Jul 10, 2018 0.4350 0.4350 0.4200 0.4300 411,858 +0.00(+0.00%)
Jul 09, 2018 0.4450 0.4450 0.4250 0.4300 493,057 -0.01(-2.27%)
Jul 06, 2018 0.4250 0.4400 0.4200 0.4400 679,751 +0.02(+3.53%)
Jul 05, 2018 0.4450 0.4450 0.4200 0.4250 915,628 -0.02(-3.41%)
Jul 04, 2018 0.4400 0.4500 0.4400 0.4400 75,050 +0.00(+0.00%)
Jul 03, 2018 0.4350 0.4450 0.4300 0.4400 705,491 -0.01(-2.22%)
Jun 29, 2018 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 28, 2018 0.4450 0.4550 0.4350 0.4550 423,522 -0.01(-1.09%)
Jun 27, 2018 0.4350 0.4600 0.4350 0.4600 371,485 +0.02(+3.37%)
Jun 26, 2018 0.4300 0.4450 0.4250 0.4450 501,549 +0.01(+2.30%)
Jun 25, 2018 0.4500 0.4550 0.4300 0.4350 454,458 -0.01(-1.14%)
Jun 22, 2018 0.4600 0.4600 0.4400 0.4400 243,888 -0.02(-4.35%)
Jun 21, 2018 0.4400 0.4600 0.4400 0.4600 285,868 +0.02(+4.55%)
Jun 20, 2018 0.4500 0.4650 0.4400 0.4400 314,750 -0.01(-2.22%)
Jun 19, 2018 0.4300 0.4500 0.4300 0.4500 256,834 +0.00(+0.00%)
Jun 18, 2018 0.4300 0.4500 0.4300 0.4500 550,904 +0.02(+3.45%)
Jun 15, 2018 0.4550 0.4300 0.4350 3,916,542 -0.02(-4.40%)
Jun 14, 2018 0.4950 0.5000 0.4550 0.4550 611,838 -0.04(-8.08%)
Jun 13, 2018 0.4800 0.5100 0.4800 0.4950 410,126 +0.00(+0.00%)
Jun 12, 2018 0.4700 0.4950 0.4700 0.4950 292,591 +0.01(+1.02%)
Jun 11, 2018 0.4500 0.4900 0.4450 0.4900 982,900 +0.04(+8.89%)
Jun 08, 2018 0.4600 0.4700 0.4500 0.4500 144,416 -0.01(-1.10%)
Jun 07, 2018 0.4700 0.4750 0.4500 0.4550 537,642 -0.01(-1.09%)
Jun 06, 2018 0.4650 0.4800 0.4600 0.4600 294,071 +0.00(+0.00%)
Jun 05, 2018 0.4600 0.4800 0.4550 0.4600 1,139,142 -0.01(-1.08%)
Jun 04, 2018 0.4950 0.5000 0.4650 0.4650 1,011,525 -0.03(-6.06%)
Jun 01, 2018 0.5100 0.5200 0.4950 0.4950 345,983 -0.02(-2.94%)
May 31, 2018 0.5100 0.5300 0.5000 0.5100 357,806 +0.00(+0.00%)
May 30, 2018 0.5200 0.5300 0.5100 0.5100 336,850 -0.01(-1.92%)
May 29, 2018 0.5000 0.5200 0.5000 0.5200 488,398 +0.02(+4.00%)
May 28, 2018 0.5100 0.5100 0.5000 0.5000 96,095 -0.03(-5.66%)
May 25, 2018 0.5300 0.5300 0.5200 0.5300 378,281 +0.00(+0.00%)
May 24, 2018 0.5300 0.5300 0.5100 0.5300 161,369 +0.00(+0.00%)
May 23, 2018 0.5100 0.5300 0.5100 0.5300 288,909 +0.00(+0.00%)
May 22, 2018 0.5000 0.5300 0.5000 0.5300 541,153 +0.02(+3.92%)
May 18, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 17, 2018 0.5100 0.5200 0.5000 0.5000 200,539 -0.03(-5.66%)
May 16, 2018 0.5100 0.5300 0.5100 0.5300 191,052 +0.02(+3.92%)
May 15, 2018 0.5300 0.5400 0.5100 0.5100 527,641 -0.02(-3.77%)
May 14, 2018 0.5500 0.5500 0.5300 0.5300 153,555 -0.02(-3.64%)
May 11, 2018 0.5400 0.5500 0.5400 0.5500 415,771 +0.00(+0.00%)
May 10, 2018 0.5400 0.5500 0.5300 0.5500 483,425 +0.01(+1.85%)
May 09, 2018 0.5300 0.5400 0.5300 0.5400 134,533 +0.01(+1.89%)
May 08, 2018 0.5200 0.5400 0.5100 0.5300 428,510 -0.01(-1.85%)
May 07, 2018 0.5000 0.5400 0.5000 0.5400 390,896 +0.03(+5.88%)
May 04, 2018 0.5100 0.5200 0.5000 0.5100 295,298 -0.01(-1.92%)
May 03, 2018 0.5000 0.5300 0.5000 0.5200 353,723 -0.01(-1.89%)
May 02, 2018 0.5000 0.5300 0.5000 0.5300 468,837 +0.03(+6.00%)
May 01, 2018 0.5000 0.5100 0.4950 0.5000 158,646 -0.01(-1.96%)
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%)
Feb 01, 2018 0.5000 0.5200 0.4850 0.5200 691,667 +0.01(+1.96%)
Jan 31, 2018 0.5000 0.5100 0.4900 0.5100 414,717 +0.00(+0.00%)
Jan 30, 2018 0.5100 0.5200 0.5000 0.5100 930,018 +0.01(+2.00%)
Jan 29, 2018 0.5300 0.5400 0.5000 0.5000 1,035,682 -0.02(-3.85%)
Jan 26, 2018 0.5400 0.5400 0.5200 0.5200 393,319 -0.01(-1.89%)
Jan 25, 2018 0.5700 0.5700 0.5200 0.5300 676,880 -0.03(-5.36%)
Jan 24, 2018 0.5500 0.5700 0.5500 0.5600 520,085 +0.02(+3.70%)
Jan 23, 2018 0.5500 0.5600 0.5300 0.5400 651,286 -0.01(-1.82%)
Jan 22, 2018 0.5500 0.5500 0.5400 0.5500 327,493 -0.01(-1.79%)
Jan 19, 2018 0.5500 0.5600 0.5400 0.5600 471,278 +0.01(+1.82%)
Jan 18, 2018 0.5700 0.5800 0.5500 0.5500 317,419 -0.01(-1.79%)
Jan 17, 2018 0.5900 0.5900 0.5600 0.5600 464,491 -0.01(-1.75%)
Jan 16, 2018 0.5800 0.5900 0.5600 0.5700 281,556 -0.01(-1.72%)
Jan 15, 2018 0.6000 0.6000 0.5600 0.5800 478,439 -0.02(-3.33%)
Jan 12, 2018 0.5900 0.6100 0.5700 0.6000 401,320 +0.01(+1.69%)
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.