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 +0.0050 (+3.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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 29, 2024 0.1000 0.1050 0.0950 0.1000 1,414,648 +0.00(+0.00%)
Feb 28, 2024 0.1050 0.1100 0.1000 0.1000 1,872,600 -0.00(-4.76%)
Feb 27, 2024 0.1050 0.1050 0.1000 0.1050 462,503 -0.01(-4.55%)
Feb 26, 2024 0.1100 0.1100 0.1050 0.1100 857,605 +0.00(+0.00%)
Feb 23, 2024 0.1150 0.1150 0.1100 0.1100 831,974 -0.01(-4.35%)
Feb 22, 2024 0.1150 0.1150 0.1100 0.1150 580,350 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1100 0.1150 1,455,292 -0.00(-4.17%)
Feb 20, 2024 0.1150 0.1250 0.1150 0.1200 596,814 +0.00(+4.35%)
Feb 16, 2024 0.1150 0 -0.00(-4.17%)
Feb 15, 2024 0.1200 0.1200 0.1150 0.1200 87,077 +0.00(+4.35%)
Feb 14, 2024 0.1200 0.1200 0.1150 0.1150 48,875 -0.00(-2.13%)
Feb 13, 2024 0.1200 0.1200 0.1150 0.1175 151,952 -0.00(-2.08%)
Feb 12, 2024 0.1200 0.1200 0.1150 0.1200 226,322 +0.00(+0.00%)
Feb 09, 2024 0.1200 0.1250 0.1150 0.1200 255,179 +0.00(+0.00%)
Feb 08, 2024 0.1250 0.1250 0.1200 0.1200 275,894 +0.00(+0.00%)
Feb 07, 2024 0.1250 0.1250 0.1200 0.1200 347,478 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1200 0.1200 210,018 +0.00(+4.35%)
Feb 05, 2024 0.1200 0.1200 0.1150 0.1150 442,840 +0.00(+0.00%)
Feb 02, 2024 0.1200 0.1200 0.1150 0.1150 725,212 -0.00(-4.17%)
Feb 01, 2024 0.1200 0.1200 0.1150 0.1200 437,616 +0.00(+4.35%)
Jan 31, 2024 0.1200 0.1200 0.1150 0.1150 601,967 -0.00(-4.17%)
Jan 30, 2024 0.1150 0.1200 0.1150 0.1200 617,480 +0.00(+4.35%)
Jan 29, 2024 0.1200 0.1200 0.1150 0.1150 660,736 -0.00(-4.17%)
Jan 26, 2024 0.1200 0.1200 0.1150 0.1200 228,613 +0.00(+4.35%)
Jan 25, 2024 0.1200 0.1200 0.1150 0.1150 177,910 -0.00(-4.17%)
Jan 24, 2024 0.1250 0.1250 0.1200 0.1200 722,967 +0.00(+0.00%)
Jan 23, 2024 0.1150 0.1225 0.1150 0.1200 315,635 +0.00(+4.35%)
Jan 22, 2024 0.1200 0.1200 0.1150 0.1150 222,302 +0.00(+0.00%)
Jan 19, 2024 0.1200 0.1200 0.1150 0.1150 620,000 -0.00(-2.13%)
Jan 18, 2024 0.1250 0.1250 0.1150 0.1175 210,813 -0.00(-2.08%)
Jan 17, 2024 0.1250 0.1250 0.1150 0.1200 740,281 -0.01(-4.00%)
Jan 16, 2024 0.1250 0.1250 0.1200 0.1250 95,839 +0.00(+0.00%)
Jan 15, 2024 0.1250 0.1300 0.1200 0.1250 931,041 +0.00(+0.00%)
Jan 12, 2024 0.1250 0.1300 0.1200 0.1250 423,084 +0.01(+4.17%)
Jan 11, 2024 0.1250 0.1250 0.1200 0.1200 594,428 +0.00(+0.00%)
Jan 10, 2024 0.1250 0.1250 0.1150 0.1200 1,350,247 -0.01(-4.00%)
Jan 09, 2024 0.1250 0.1300 0.1200 0.1250 280,750 +0.01(+4.17%)
Jan 08, 2024 0.1200 0.1250 0.1200 0.1200 659,059 -0.01(-4.00%)
Jan 05, 2024 0.1250 0.1250 0.1200 0.1250 369,906 +0.01(+4.17%)
Jan 04, 2024 0.1250 0.1250 0.1200 0.1200 645,300 -0.01(-4.00%)
Jan 03, 2024 0.1300 0.1300 0.1250 0.1250 169,714 -0.01(-3.85%)
Jan 02, 2024 0.1350 0.1350 0.1300 0.1300 440,617 -0.01(-3.70%)
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%)
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.