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: 3:55 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.2300 0.2400 0.2300 0.2400 221,725 +0.01(+4.35%)
Jan 30, 2020 0.2400 0.2400 0.2300 0.2300 632,348 +0.00(+0.00%)
Jan 29, 2020 0.2300 0.2400 0.2300 0.2300 90,600 +0.00(+0.00%)
Jan 28, 2020 0.2400 0.2400 0.2300 0.2300 327,266 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2500 0.2300 0.2300 777,530 -0.01(-4.17%)
Jan 24, 2020 0.2400 0.2400 0.2400 0.2400 272,979 +0.00(+0.00%)
Jan 23, 2020 0.2400 0.2400 0.2300 0.2400 232,052 +0.01(+4.35%)
Jan 22, 2020 0.2400 0.2400 0.2300 0.2300 269,895 -0.01(-4.17%)
Jan 21, 2020 0.2400 0.2500 0.2300 0.2400 791,301 +0.00(+0.00%)
Jan 20, 2020 0.2500 0.2500 0.2400 0.2400 451,556 -0.01(-4.00%)
Jan 17, 2020 0.2500 0.2500 0.2400 0.2500 200,468 +0.00(+0.00%)
Jan 16, 2020 0.2600 0.2600 0.2400 0.2500 422,789 +0.00(+0.00%)
Jan 15, 2020 0.2500 0.2500 0.2500 0.2500 262,465 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2500 0.2500 0.2500 273,348 +0.00(+0.00%)
Jan 13, 2020 0.2500 0.2600 0.2500 0.2500 341,870 -0.01(-3.85%)
Jan 10, 2020 0.2600 0.2600 0.2500 0.2600 175,590 +0.00(+0.00%)
Jan 09, 2020 0.2500 0.2600 0.2500 0.2600 311,016 +0.01(+4.00%)
Jan 08, 2020 0.2600 0.2600 0.2500 0.2500 728,900 -0.01(-3.85%)
Jan 07, 2020 0.2600 0.2700 0.2600 0.2600 631,975 +0.00(+0.00%)
Jan 06, 2020 0.2600 0.2700 0.2600 0.2600 893,711 +0.00(+0.00%)
Jan 03, 2020 0.2800 0.2800 0.2600 0.2600 724,791 -0.01(-3.70%)
Jan 02, 2020 0.2600 0.2700 0.2600 0.2700 461,450 +0.01(+3.85%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2019 0.2600 0.2600 0.2600 0.2600 710,571 +0.00(+0.00%)
Dec 27, 2019 0.2400 0.2600 0.2400 0.2600 2,041,708 +0.02(+8.33%)
Dec 24, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2019 0.2300 0.2400 0.2300 0.2400 679,448 +0.00(+0.00%)
Dec 20, 2019 0.2400 0.2400 0.2400 0.2400 411,633 +0.00(+0.00%)
Dec 19, 2019 0.2300 0.2400 0.2300 0.2400 539,144 +0.01(+4.35%)
Dec 18, 2019 0.2300 0.2300 0.2200 0.2300 552,704 +0.00(+0.00%)
Dec 17, 2019 0.2400 0.2400 0.2300 0.2300 1,006,810 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2400 0.2200 0.2300 545,965 +0.01(+4.55%)
Dec 13, 2019 0.2300 0.2300 0.2200 0.2200 465,814 -0.01(-4.35%)
Dec 12, 2019 0.2300 0.2300 0.2200 0.2300 1,117,246 +0.01(+4.55%)
Dec 11, 2019 0.2400 0.2400 0.2200 0.2200 2,518,113 -0.02(-8.33%)
Dec 10, 2019 0.2400 0.2400 0.2400 0.2400 556,374 +0.00(+0.00%)
Dec 09, 2019 0.2300 0.2500 0.2300 0.2400 1,135,412 +0.01(+4.35%)
Dec 06, 2019 0.2300 0.2300 0.2200 0.2300 546,389 +0.01(+4.55%)
Dec 05, 2019 0.2200 0.2300 0.2200 0.2200 443,709 +0.00(+0.00%)
Dec 04, 2019 0.2300 0.2300 0.2200 0.2200 194,546 -0.01(-4.35%)
Dec 03, 2019 0.2200 0.2300 0.2200 0.2300 292,879 +0.01(+4.55%)
Dec 02, 2019 0.2200 0.2300 0.2200 0.2200 739,460 +0.00(+0.00%)
Nov 29, 2019 0.2300 0.2300 0.2200 0.2200 836,562 -0.01(-4.35%)
Nov 28, 2019 0.2200 0.2300 0.2200 0.2300 508,910 +0.00(+0.00%)
Nov 27, 2019 0.2300 0.2300 0.2200 0.2300 109,186 +0.01(+4.55%)
Nov 26, 2019 0.2300 0.2300 0.2200 0.2200 269,996 -0.01(-4.35%)
Nov 25, 2019 0.2200 0.2400 0.2200 0.2300 394,339 +0.00(+0.00%)
Nov 22, 2019 0.2300 0.2300 0.2300 0.2300 141,485 -0.01(-4.17%)
Nov 21, 2019 0.2400 0.2400 0.2300 0.2400 231,300 +0.00(+0.00%)
Nov 20, 2019 0.2300 0.2500 0.2300 0.2400 327,625 +0.01(+4.35%)
Nov 19, 2019 0.2300 0.2300 0.2300 0.2300 400,500 +0.00(+0.00%)
Nov 18, 2019 0.2300 0.2300 0.2300 0.2300 250,751 +0.00(+0.00%)
Nov 15, 2019 0.2300 0.2300 0.2200 0.2300 303,550 +0.00(+0.00%)
Nov 14, 2019 0.2200 0.2300 0.2200 0.2300 421,549 +0.01(+4.55%)
Nov 13, 2019 0.2100 0.2200 0.2100 0.2200 157,520 +0.01(+4.76%)
Nov 12, 2019 0.2200 0.2200 0.2100 0.2100 270,307 +0.00(+0.00%)
Nov 11, 2019 0.2200 0.2200 0.2100 0.2100 194,979 +0.00(+0.00%)
Nov 08, 2019 0.2200 0.2200 0.2100 0.2100 945,937 -0.01(-4.55%)
Nov 07, 2019 0.2300 0.2300 0.2200 0.2200 345,570 +0.00(+0.00%)
Nov 06, 2019 0.2300 0.2300 0.2200 0.2200 228,000 -0.01(-4.35%)
Nov 05, 2019 0.2300 0.2300 0.2300 0.2300 213,425 -0.01(-4.17%)
Nov 04, 2019 0.2400 0.2400 0.2300 0.2400 381,525 +0.01(+4.35%)
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.