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 (%)
Feb 28, 2019 0.3700 0.3800 0.3600 0.3800 244,990 +0.01(+2.70%)
Feb 27, 2019 0.3700 0.3800 0.3600 0.3700 262,305 -0.01(-2.63%)
Feb 26, 2019 0.3900 0.3900 0.3700 0.3800 236,981 +0.00(+0.00%)
Feb 25, 2019 0.3800 0.3900 0.3700 0.3800 360,094 +0.00(+0.00%)
Feb 22, 2019 0.3800 0.3900 0.3700 0.3800 311,980 +0.00(+0.00%)
Feb 21, 2019 0.3900 0.3900 0.3700 0.3800 410,024 -0.01(-2.56%)
Feb 20, 2019 0.4000 0.4000 0.3800 0.3900 602,101 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3900 0.3500 0.3900 766,548 +0.05(+14.71%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Feb 14, 2019 0.3200 0.3400 0.3200 0.3300 236,404 +0.00(+0.00%)
Feb 13, 2019 0.3300 0.3400 0.3300 0.3300 128,986 +0.00(+0.00%)
Feb 12, 2019 0.3500 0.3500 0.3300 0.3300 243,165 +0.00(+0.00%)
Feb 11, 2019 0.3500 0.3600 0.3300 0.3300 313,650 -0.02(-5.71%)
Feb 08, 2019 0.3400 0.3600 0.3400 0.3500 102,320 +0.01(+2.94%)
Feb 07, 2019 0.3400 0.3500 0.3400 0.3400 202,043 +0.00(+0.00%)
Feb 06, 2019 0.3500 0.3600 0.3400 0.3400 351,462 +0.00(+0.00%)
Feb 05, 2019 0.3300 0.3500 0.3300 0.3400 283,500 -0.01(-2.86%)
Feb 04, 2019 0.3400 0.3600 0.3400 0.3500 88,500 +0.01(+2.94%)
Feb 01, 2019 0.3700 0.3800 0.3400 0.3400 225,976 -0.03(-8.11%)
Jan 31, 2019 0.3700 0.3900 0.3700 0.3700 400,091 +0.00(+0.00%)
Jan 30, 2019 0.3800 0.3800 0.3600 0.3700 309,859 +0.00(+0.00%)
Jan 29, 2019 0.3600 0.3700 0.3600 0.3700 256,410 +0.01(+2.78%)
Jan 28, 2019 0.3600 0.3600 0.3600 0.3600 128,161 +0.00(+0.00%)
Jan 25, 2019 0.3400 0.3700 0.3400 0.3600 426,439 +0.04(+12.50%)
Jan 24, 2019 0.3400 0.3500 0.3200 0.3200 316,012 -0.01(-3.03%)
Jan 23, 2019 0.3400 0.3600 0.3300 0.3300 400,726 -0.01(-2.94%)
Jan 22, 2019 0.3100 0.3400 0.3100 0.3400 406,285 +0.03(+9.68%)
Jan 21, 2019 0.3200 0.3200 0.3100 0.3100 166,191 -0.02(-6.06%)
Jan 18, 2019 0.3500 0.3500 0.3300 0.3300 387,153 -0.02(-5.71%)
Jan 17, 2019 0.3500 0.3600 0.3500 0.3500 305,075 -0.01(-2.78%)
Jan 16, 2019 0.3800 0.3800 0.3500 0.3600 259,495 +0.01(+2.86%)
Jan 15, 2019 0.3600 0.3700 0.3500 0.3500 178,457 -0.01(-2.78%)
Jan 14, 2019 0.3900 0.3900 0.3600 0.3600 233,280 -0.01(-2.70%)
Jan 11, 2019 0.3800 0.3900 0.3700 0.3700 377,859 +0.02(+5.71%)
Jan 10, 2019 0.3900 0.3900 0.3500 0.3500 457,327 -0.03(-7.89%)
Jan 09, 2019 0.3600 0.3900 0.3600 0.3800 834,199 +0.03(+8.57%)
Jan 08, 2019 0.3500 0.3600 0.3200 0.3500 1,488,486 -0.01(-2.78%)
Jan 07, 2019 0.4000 0.4000 0.3500 0.3600 1,677,295 -0.04(-10.00%)
Jan 04, 2019 0.4000 0.4100 0.3700 0.4000 3,000,147 +0.02(+5.26%)
Jan 03, 2019 0.3700 0.4000 0.3700 0.3800 3,527,295 +0.03(+8.57%)
Jan 02, 2019 0.2600 0.3500 0.2600 0.3500 4,435,556 +0.10(+40.00%)
Dec 31, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 28, 2018 0.2600 0.2600 0.2400 0.2500 412,554 +0.01(+4.17%)
Dec 27, 2018 0.2300 0.2400 0.2300 0.2400 910,802 +0.01(+4.35%)
Dec 24, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 21, 2018 0.2400 0.2500 0.2100 0.2100 5,806,005 -0.03(-12.50%)
Dec 20, 2018 0.2300 0.2600 0.2300 0.2400 809,831 +0.01(+4.35%)
Dec 19, 2018 0.2400 0.2500 0.2300 0.2300 528,765 -0.01(-4.17%)
Dec 18, 2018 0.2300 0.2500 0.2300 0.2400 655,603 +0.01(+4.35%)
Dec 17, 2018 0.2300 0.2400 0.2300 0.2300 812,947 -0.01(-4.17%)
Dec 14, 2018 0.2400 0.2500 0.2300 0.2400 466,250 +0.00(+0.00%)
Dec 13, 2018 0.2400 0.2500 0.2400 0.2400 437,611 +0.00(+0.00%)
Dec 12, 2018 0.2600 0.2600 0.2400 0.2400 968,900 -0.02(-7.69%)
Dec 11, 2018 0.2500 0.2600 0.2500 0.2600 265,494 +0.01(+4.00%)
Dec 10, 2018 0.2600 0.2600 0.2500 0.2500 495,137 -0.01(-3.85%)
Dec 07, 2018 0.2600 0.2700 0.2600 0.2600 1,251,513 +0.00(+0.00%)
Dec 06, 2018 0.2700 0.2800 0.2600 0.2600 562,054 +0.00(+0.00%)
Dec 05, 2018 0.2700 0.2700 0.2600 0.2600 103,801 +0.00(+0.00%)
Dec 04, 2018 0.2700 0.2700 0.2600 0.2600 407,800 +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.