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 (%)
Jun 30, 2021 0.4550 0.4550 0.4550 0 +0.02(+4.60%)
Jun 29, 2021 0.4350 0.4450 0.4300 0.4350 1,059,476 -0.01(-1.14%)
Jun 28, 2021 0.4550 0.4600 0.4350 0.4400 1,380,004 +0.00(+0.00%)
Jun 25, 2021 0.4550 0.4700 0.4400 0.4400 1,785,325 +0.01(+1.15%)
Jun 24, 2021 0.4750 0.4800 0.4250 0.4350 2,375,692 -0.04(-8.42%)
Jun 23, 2021 0.4750 0.4925 0.4700 0.4750 3,462,036 +0.01(+3.26%)
Jun 22, 2021 0.4400 0.4600 0.4300 0.4600 4,298,038 +0.03(+6.98%)
Jun 21, 2021 0.3900 0.4400 0.3900 0.4300 4,437,890 +0.05(+13.16%)
Jun 18, 2021 0.3850 0.3850 0.3750 0.3800 483,029 +0.00(+0.00%)
Jun 17, 2021 0.3850 0.3850 0.3750 0.3800 1,725,408 -0.01(-2.56%)
Jun 16, 2021 0.3850 0.3900 0.3800 0.3900 594,269 +0.01(+1.30%)
Jun 15, 2021 0.3800 0.3900 0.3800 0.3850 1,148,250 +0.00(+0.00%)
Jun 14, 2021 0.3850 0.3850 0.3750 0.3850 1,219,556 +0.00(+0.00%)
Jun 11, 2021 0.4000 0.4000 0.3850 0.3850 1,060,206 -0.01(-1.28%)
Jun 10, 2021 0.3800 0.3950 0.3750 0.3900 655,061 +0.02(+4.00%)
Jun 09, 2021 0.3700 0.3800 0.3650 0.3750 1,643,594 +0.01(+1.35%)
Jun 08, 2021 0.3800 0.3800 0.3700 0.3700 530,012 -0.01(-1.33%)
Jun 07, 2021 0.3800 0.3800 0.3700 0.3750 182,034 +0.00(+0.00%)
Jun 04, 2021 0.3800 0.3800 0.3750 0.3750 285,141 -0.01(-1.32%)
Jun 03, 2021 0.3800 0.3800 0.3750 0.3800 380,025 -0.01(-2.56%)
Jun 02, 2021 0.3800 0.3900 0.3750 0.3900 203,206 +0.01(+1.30%)
Jun 01, 2021 0.4000 0.4000 0.3675 0.3850 1,386,022 -0.02(-3.75%)
May 31, 2021 0.3900 0.4000 0.3850 0.4000 537,667 +0.02(+3.90%)
May 28, 2021 0.3725 0.3850 0.3700 0.3850 261,500 +0.02(+4.05%)
May 27, 2021 0.3900 0.3900 0.3700 0.3700 412,862 -0.02(-5.13%)
May 26, 2021 0.3800 0.3900 0.3750 0.3900 596,412 +0.01(+2.63%)
May 25, 2021 0.3750 0.3800 0.3700 0.3800 749,329 +0.01(+2.70%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 20, 2021 0.3700 0.3750 0.3600 0.3700 406,454 +0.00(+0.00%)
May 19, 2021 0.3750 0.3750 0.3600 0.3700 719,679 -0.01(-1.33%)
May 18, 2021 0.3750 0.3750 0.3700 0.3750 751,568 +0.01(+1.35%)
May 17, 2021 0.3550 0.3700 0.3550 0.3700 531,629 +0.01(+2.78%)
May 14, 2021 0.3500 0.3600 0.3450 0.3600 270,636 +0.02(+4.35%)
May 13, 2021 0.3550 0.3550 0.3400 0.3450 326,239 -0.01(-1.43%)
May 12, 2021 0.3600 0.3650 0.3500 0.3500 288,132 -0.01(-1.41%)
May 11, 2021 0.3600 0.3650 0.3550 0.3550 302,207 -0.01(-2.74%)
May 10, 2021 0.3600 0.3700 0.3550 0.3650 397,960 +0.01(+2.82%)
May 07, 2021 0.3550 0.3650 0.3550 0.3550 565,402 +0.00(+0.00%)
May 06, 2021 0.3500 0.3600 0.3450 0.3550 540,022 +0.01(+1.43%)
May 05, 2021 0.3500 0.3500 0.3400 0.3500 220,745 +0.00(+0.00%)
May 04, 2021 0.3450 0.3500 0.3400 0.3500 372,826 +0.00(+0.00%)
May 03, 2021 0.3400 0.3500 0.3400 0.3500 722,982 +0.01(+4.48%)
Apr 30, 2021 0.3450 0.3450 0.3350 0.3350 226,730 -0.01(-2.90%)
Apr 29, 2021 0.3450 0.3450 0.3300 0.3450 1,228,729 +0.00(+0.00%)
Apr 28, 2021 0.3450 0.3450 0.3400 0.3450 382,017 +0.00(+0.00%)
Apr 27, 2021 0.3500 0.3550 0.3450 0.3450 623,227 -0.01(-1.43%)
Apr 26, 2021 0.3600 0.3600 0.3500 0.3500 600,516 -0.01(-2.78%)
Apr 23, 2021 0.3650 0.3700 0.3550 0.3600 270,522 -0.01(-1.37%)
Apr 22, 2021 0.3650 0.3700 0.3600 0.3650 468,595 -0.01(-1.35%)
Apr 21, 2021 0.3600 0.3700 0.3550 0.3700 827,316 +0.01(+2.78%)
Apr 20, 2021 0.3600 0.3600 0.3550 0.3600 416,567 -0.01(-1.37%)
Apr 19, 2021 0.3800 0.3800 0.3550 0.3650 757,421 -0.01(-2.67%)
Apr 16, 2021 0.3800 0.3800 0.3700 0.3750 861,259 +0.01(+1.35%)
Apr 15, 2021 0.3600 0.3750 0.3600 0.3700 463,415 +0.01(+1.37%)
Apr 14, 2021 0.3700 0.3700 0.3550 0.3650 321,659 +0.01(+1.39%)
Apr 13, 2021 0.3600 0.3700 0.3600 0.3600 359,719 +0.00(+0.00%)
Apr 12, 2021 0.3650 0.3650 0.3550 0.3600 600,038 +0.00(+0.00%)
Apr 09, 2021 0.3650 0.3700 0.3600 0.3600 268,579 -0.01(-1.37%)
Apr 08, 2021 0.3600 0.3700 0.3550 0.3650 611,381 +0.01(+2.82%)
Apr 07, 2021 0.3700 0.3700 0.3550 0.3550 282,057 -0.02(-4.05%)
Apr 06, 2021 0.3650 0.3700 0.3600 0.3700 368,339 +0.01(+2.78%)
Apr 05, 2021 0.3600 0.3650 0.3600 0.3600 560,489 -0.01(-1.37%)
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.