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 (%)
May 31, 2022 0.2500 0.2500 0.2400 0.2425 288,020 -0.01(-2.02%)
May 30, 2022 0.2400 0.2475 0.2400 0.2475 171,127 +0.01(+5.32%)
May 27, 2022 0.2400 0.2400 0.2300 0.2350 82,274 -0.00(-1.05%)
May 26, 2022 0.2400 0.2400 0.2350 0.2375 73,686 +0.00(+1.06%)
May 25, 2022 0.2450 0.2450 0.2350 0.2350 122,125 -0.01(-4.08%)
May 24, 2022 0.2350 0.2500 0.2350 0.2450 520,481 +0.01(+3.16%)
May 20, 2022 0.2375 0 +0.00(+2.15%)
May 19, 2022 0.2200 0.2350 0.2200 0.2325 321,687 +0.01(+5.68%)
May 18, 2022 0.2350 0.2350 0.2200 0.2200 232,716 -0.01(-4.35%)
May 17, 2022 0.2300 0.2350 0.2250 0.2300 267,455 +0.01(+2.22%)
May 16, 2022 0.2300 0.2300 0.2200 0.2250 288,167 +0.00(+0.00%)
May 13, 2022 0.2150 0.2300 0.2150 0.2250 226,615 +0.02(+9.76%)
May 12, 2022 0.2100 0.2150 0.2050 0.2050 511,573 -0.01(-4.65%)
May 11, 2022 0.2200 0.2350 0.2150 0.2150 737,751 -0.01(-2.27%)
May 10, 2022 0.2200 0.2250 0.2100 0.2200 605,933 +0.00(+0.00%)
May 09, 2022 0.2350 0.2400 0.2200 0.2200 855,410 -0.02(-8.33%)
May 06, 2022 0.2450 0.2450 0.2400 0.2400 368,145 -0.01(-2.04%)
May 05, 2022 0.2500 0.2500 0.2400 0.2450 526,696 -0.01(-2.00%)
May 04, 2022 0.2550 0.2550 0.2450 0.2500 187,756 -0.01(-1.96%)
May 03, 2022 0.2450 0.2600 0.2450 0.2550 450,797 +0.01(+4.08%)
May 02, 2022 0.2600 0.2600 0.2450 0.2450 767,462 -0.01(-3.92%)
Apr 29, 2022 0.2600 0.2650 0.2550 0.2550 611,177 +0.00(+0.00%)
Apr 28, 2022 0.2550 0.2550 0.2500 0.2550 202,950 +0.00(+0.00%)
Apr 27, 2022 0.2500 0.2600 0.2500 0.2550 880,354 -0.01(-1.92%)
Apr 26, 2022 0.2600 0.2650 0.2550 0.2600 558,774 -0.01(-1.89%)
Apr 25, 2022 0.2650 0.2700 0.2550 0.2650 582,355 -0.01(-1.85%)
Apr 22, 2022 0.2700 0.2750 0.2650 0.2700 305,894 -0.01(-1.82%)
Apr 21, 2022 0.2800 0.2800 0.2700 0.2750 719,156 +0.00(+0.00%)
Apr 20, 2022 0.2825 0.2850 0.2750 0.2750 469,722 -0.01(-3.51%)
Apr 19, 2022 0.2950 0.2950 0.2800 0.2850 864,666 -0.01(-1.72%)
Apr 18, 2022 0.2850 0.2950 0.2850 0.2900 412,770 +0.00(+0.00%)
Apr 14, 2022 0.2900 0 -0.01(-1.69%)
Apr 13, 2022 0.2900 0.3000 0.2850 0.2950 960,267 +0.01(+1.72%)
Apr 12, 2022 0.2800 0.2900 0.2800 0.2900 699,501 +0.01(+5.45%)
Apr 11, 2022 0.2850 0.2850 0.2750 0.2750 303,005 -0.01(-1.79%)
Apr 08, 2022 0.2750 0.2850 0.2750 0.2800 545,613 +0.00(+0.00%)
Apr 07, 2022 0.2800 0.2800 0.2750 0.2800 784,235 +0.00(+0.00%)
Apr 06, 2022 0.2750 0.2800 0.2750 0.2800 386,103 +0.00(+0.00%)
Apr 05, 2022 0.2750 0.2800 0.2750 0.2800 267,975 +0.00(+0.00%)
Apr 04, 2022 0.2800 0.2800 0.2750 0.2800 232,482 +0.01(+1.82%)
Apr 01, 2022 0.2750 0.2800 0.2700 0.2750 289,672 +0.00(+0.00%)
Mar 31, 2022 0.2750 0.2800 0.2750 0.2750 199,541 +0.00(+0.00%)
Mar 30, 2022 0.2750 0.2800 0.2700 0.2750 471,985 +0.00(+0.00%)
Mar 29, 2022 0.2750 0.2750 0.2700 0.2750 204,507 +0.00(+0.00%)
Mar 28, 2022 0.2800 0.2800 0.2700 0.2750 499,725 -0.01(-1.79%)
Mar 25, 2022 0.2800 0.2850 0.2800 0.2800 156,813 +0.00(+0.00%)
Mar 24, 2022 0.2800 0.2900 0.2800 0.2800 405,435 +0.00(+0.00%)
Mar 23, 2022 0.2800 0.2875 0.2800 0.2800 600,073 -0.00(-1.75%)
Mar 22, 2022 0.2900 0.2900 0.2800 0.2850 248,999 -0.01(-1.72%)
Mar 21, 2022 0.2850 0.3000 0.2850 0.2900 184,730 +0.00(+0.00%)
Mar 18, 2022 0.2950 0.3000 0.2900 0.2900 121,397 -0.01(-1.69%)
Mar 17, 2022 0.3000 0.3050 0.2950 0.2950 309,595 +0.00(+0.00%)
Mar 16, 2022 0.2850 0.2950 0.2850 0.2950 314,316 +0.01(+1.72%)
Mar 15, 2022 0.2800 0.2950 0.2800 0.2900 330,029 +0.00(+0.00%)
Mar 14, 2022 0.3050 0.3100 0.2900 0.2900 438,331 -0.02(-4.92%)
Mar 11, 2022 0.3000 0.3100 0.3000 0.3050 197,872 -0.01(-1.61%)
Mar 10, 2022 0.3100 0.3125 0.3050 0.3100 309,022 -0.00(-0.80%)
Mar 09, 2022 0.3100 0.3150 0.2900 0.3125 832,913 +0.00(+0.81%)
Mar 08, 2022 0.3150 0.3250 0.3050 0.3100 1,640,370 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3200 0.2950 0.3100 983,090 +0.01(+1.64%)
Mar 04, 2022 0.2950 0.3050 0.2950 0.3050 460,861 +0.01(+3.39%)
Mar 03, 2022 0.2900 0.2950 0.2850 0.2950 284,602 +0.01(+1.72%)
Mar 02, 2022 0.2900 0.2900 0.2800 0.2900 170,390 +0.01(+1.75%)
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.