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: 3:43 PM EDT, May 27, 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 26, 2021 0.3850 0.3850 0.3700 0.3750 1,713,642 -0.01(-2.60%)
Feb 25, 2021 0.3950 0.4000 0.3850 0.3850 632,244 -0.01(-2.53%)
Feb 24, 2021 0.4000 0.4100 0.3900 0.3950 1,157,405 -0.01(-3.66%)
Feb 23, 2021 0.4200 0.4200 0.4000 0.4100 878,522 -0.01(-2.38%)
Feb 22, 2021 0.4050 0.4200 0.3950 0.4200 945,818 +0.01(+3.70%)
Feb 19, 2021 0.3950 0.4050 0.3900 0.4050 1,052,475 +0.02(+3.85%)
Feb 18, 2021 0.4000 0.4050 0.3900 0.3900 677,296 -0.01(-1.27%)
Feb 17, 2021 0.4100 0.4100 0.3950 0.3950 1,304,384 -0.02(-4.82%)
Feb 16, 2021 0.4150 0.4250 0.4100 0.4150 1,207,513 -0.01(-1.19%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 11, 2021 0.4400 0.4400 0.4200 0.4250 1,219,943 -0.02(-3.41%)
Feb 10, 2021 0.4450 0.4550 0.4300 0.4400 829,997 -0.01(-2.22%)
Feb 09, 2021 0.4450 0.4500 0.4400 0.4500 632,688 +0.00(+0.00%)
Feb 08, 2021 0.4600 0.4600 0.4400 0.4500 682,092 +0.01(+1.12%)
Feb 05, 2021 0.4500 0.4700 0.4400 0.4450 961,827 +0.02(+3.49%)
Feb 04, 2021 0.4150 0.4300 0.4150 0.4300 1,111,408 +0.01(+1.18%)
Feb 03, 2021 0.4350 0.4350 0.4200 0.4250 937,991 -0.01(-2.30%)
Feb 02, 2021 0.4450 0.4550 0.4300 0.4350 983,345 -0.03(-7.45%)
Feb 01, 2021 0.4200 0.4700 0.4200 0.4700 5,427,996 +0.07(+18.99%)
Jan 29, 2021 0.4100 0.4150 0.3950 0.3950 1,695,225 -0.01(-1.25%)
Jan 28, 2021 0.3800 0.4100 0.3800 0.4000 1,765,883 +0.02(+3.90%)
Jan 27, 2021 0.3900 0.3950 0.3750 0.3850 1,148,892 -0.01(-1.28%)
Jan 26, 2021 0.4050 0.4050 0.3850 0.3900 1,342,576 -0.01(-1.27%)
Jan 25, 2021 0.4200 0.4200 0.3950 0.3950 1,213,335 -0.02(-4.82%)
Jan 22, 2021 0.4100 0.4150 0.4050 0.4150 618,053 +0.00(+0.00%)
Jan 21, 2021 0.4150 0.4200 0.4000 0.4150 633,128 +0.00(+0.00%)
Jan 20, 2021 0.4000 0.4200 0.3950 0.4150 2,454,664 +0.02(+6.41%)
Jan 19, 2021 0.3950 0.4000 0.3800 0.3900 887,017 -0.01(-1.27%)
Jan 18, 2021 0.4000 0.4000 0.3850 0.3950 519,401 +0.00(+0.00%)
Jan 15, 2021 0.4050 0.4050 0.3900 0.3950 866,902 -0.01(-3.66%)
Jan 14, 2021 0.4100 0.4150 0.4000 0.4100 417,968 -0.01(-2.38%)
Jan 13, 2021 0.4050 0.4250 0.4000 0.4200 799,276 +0.01(+2.44%)
Jan 12, 2021 0.4000 0.4100 0.4000 0.4100 821,719 +0.00(+1.23%)
Jan 11, 2021 0.4050 0.4150 0.4000 0.4050 570,033 -0.01(-3.57%)
Jan 08, 2021 0.4200 0.4200 0.4000 0.4200 852,950 -0.01(-1.18%)
Jan 07, 2021 0.4300 0.4350 0.4200 0.4250 590,236 -0.01(-2.30%)
Jan 06, 2021 0.4650 0.4650 0.4300 0.4350 640,158 -0.03(-5.43%)
Jan 05, 2021 0.4350 0.4600 0.4250 0.4600 1,512,515 +0.03(+6.98%)
Jan 04, 2021 0.4400 0.4400 0.4200 0.4300 863,305 +0.03(+7.50%)
Dec 31, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2020 0.4000 0.4050 0.4000 0.4000 455,843 +0.00(+0.00%)
Dec 29, 2020 0.4050 0.4100 0.4000 0.4000 539,366 -0.01(-1.23%)
Dec 24, 2020 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 23, 2020 0.4000 0.4200 0.3950 0.4050 1,083,331 +0.00(+0.00%)
Dec 22, 2020 0.4100 0.4100 0.3950 0.4050 1,256,163 -0.01(-3.57%)
Dec 21, 2020 0.4100 0.4200 0.4050 0.4200 706,021 -0.01(-1.18%)
Dec 18, 2020 0.4350 0.4400 0.4200 0.4250 200,301 -0.01(-1.16%)
Dec 17, 2020 0.4350 0.4450 0.4150 0.4300 717,471 +0.00(+0.00%)
Dec 16, 2020 0.4050 0.4300 0.4050 0.4300 511,540 +0.03(+8.86%)
Dec 15, 2020 0.4000 0.4050 0.3900 0.3950 1,453,395 -0.01(-2.47%)
Dec 14, 2020 0.4000 0.4100 0.4000 0.4050 242,525 +0.00(+0.00%)
Dec 11, 2020 0.4100 0.4200 0.4050 0.4050 685,027 +0.00(+0.00%)
Dec 10, 2020 0.4050 0.4150 0.4000 0.4050 219,987 +0.00(+0.00%)
Dec 09, 2020 0.4200 0.4200 0.4000 0.4050 652,429 -0.01(-3.57%)
Dec 08, 2020 0.4300 0.4300 0.4150 0.4200 470,309 -0.01(-1.18%)
Dec 07, 2020 0.4200 0.4350 0.4150 0.4250 751,516 +0.02(+3.66%)
Dec 04, 2020 0.4200 0.4300 0.4100 0.4100 767,947 -0.01(-2.38%)
Dec 03, 2020 0.4100 0.4200 0.4000 0.4200 399,752 +0.01(+2.44%)
Dec 02, 2020 0.4050 0.4100 0.3950 0.4100 393,214 +0.00(+1.23%)
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.