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 (%)
Feb 28, 2023 0.1850 0.1900 0.1850 0.1850 110,500 -0.01(-2.63%)
Feb 27, 2023 0.1900 0.1925 0.1850 0.1900 263,610 +0.01(+2.70%)
Feb 24, 2023 0.1850 0.1850 0.1800 0.1850 168,800 +0.01(+2.78%)
Feb 23, 2023 0.1900 0.1900 0.1800 0.1800 454,420 +0.00(+0.00%)
Feb 22, 2023 0.1850 0.1850 0.1800 0.1800 281,623 -0.01(-5.26%)
Feb 21, 2023 0.1950 0.1950 0.1850 0.1900 215,700 +0.00(+0.00%)
Feb 17, 2023 0.1900 0 +0.00(+0.00%)
Feb 16, 2023 0.1950 0.1950 0.1900 0.1900 279,400 +0.00(+0.00%)
Feb 15, 2023 0.1950 0.1950 0.1900 0.1900 381,551 +0.00(+0.00%)
Feb 14, 2023 0.2000 0.2000 0.1900 0.1900 188,188 -0.01(-2.56%)
Feb 13, 2023 0.1950 0.2000 0.1950 0.1950 181,812 +0.00(+0.00%)
Feb 10, 2023 0.1950 0.2000 0.1950 0.1950 246,733 -0.01(-2.50%)
Feb 09, 2023 0.2000 0.2000 0.1950 0.2000 492,151 +0.00(+0.00%)
Feb 08, 2023 0.2050 0.2050 0.1950 0.2000 113,100 +0.00(+0.00%)
Feb 07, 2023 0.2050 0.2050 0.2000 0.2000 522,778 +0.00(+0.00%)
Feb 06, 2023 0.2100 0.2100 0.2000 0.2000 294,900 -0.00(-2.44%)
Feb 03, 2023 0.2050 0.2050 0.2000 0.2050 487,305 +0.00(+0.00%)
Feb 02, 2023 0.2050 0.2125 0.2050 0.2050 620,565 +0.00(+0.00%)
Feb 01, 2023 0.2100 0.2100 0.2050 0.2050 131,550 +0.00(+0.00%)
Jan 31, 2023 0.2050 0.2100 0.2050 0.2050 629,122 -0.01(-2.38%)
Jan 30, 2023 0.2100 0.2150 0.2100 0.2100 248,547 +0.00(+0.00%)
Jan 27, 2023 0.2050 0.2100 0.2050 0.2100 339,782 +0.00(+0.00%)
Jan 26, 2023 0.2100 0.2150 0.2050 0.2100 310,200 -0.01(-2.33%)
Jan 25, 2023 0.2100 0.2150 0.2050 0.2150 666,934 +0.01(+4.88%)
Jan 24, 2023 0.2100 0.2150 0.2050 0.2050 785,846 -0.01(-4.65%)
Jan 23, 2023 0.2200 0.2200 0.2100 0.2150 127,799 -0.01(-2.27%)
Jan 20, 2023 0.2150 0.2200 0.2100 0.2200 341,985 +0.01(+2.33%)
Jan 19, 2023 0.2100 0.2200 0.2100 0.2150 547,599 +0.01(+2.38%)
Jan 18, 2023 0.2150 0.2150 0.2100 0.2100 419,475 -0.01(-2.33%)
Jan 17, 2023 0.2150 0.2150 0.2100 0.2150 369,669 -0.01(-2.27%)
Jan 16, 2023 0.2150 0.2200 0.2100 0.2200 338,437 +0.01(+2.33%)
Jan 13, 2023 0.2200 0.2200 0.2150 0.2150 416,482 -0.01(-2.27%)
Jan 12, 2023 0.2250 0.2350 0.2150 0.2200 854,487 +0.00(+0.00%)
Jan 11, 2023 0.2250 0.2300 0.2200 0.2200 538,338 -0.01(-4.35%)
Jan 10, 2023 0.2200 0.2300 0.2150 0.2300 952,560 +0.01(+2.22%)
Jan 09, 2023 0.2400 0.2400 0.2200 0.2250 426,559 -0.01(-6.25%)
Jan 06, 2023 0.2200 0.2450 0.2200 0.2400 864,188 +0.02(+9.09%)
Jan 05, 2023 0.2200 0.2200 0.2150 0.2200 111,263 +0.00(+0.00%)
Jan 04, 2023 0.2100 0.2200 0.2100 0.2200 566,826 +0.02(+7.32%)
Jan 03, 2023 0.2100 0.2150 0.2050 0.2050 349,602 +0.00(+2.50%)
Dec 30, 2022 0.2000 0 -0.00(-2.44%)
Dec 29, 2022 0.2050 0.2050 0.2000 0.2050 19,325 +0.00(+2.50%)
Dec 28, 2022 0.2050 0.2100 0.2000 0.2000 678,826 -0.01(-4.76%)
Dec 23, 2022 0.2100 0 -0.01(-2.33%)
Dec 22, 2022 0.2150 0.2200 0.2150 0.2150 100,500 -0.01(-2.27%)
Dec 21, 2022 0.2200 0.2200 0.2150 0.2200 216,384 +0.01(+2.33%)
Dec 20, 2022 0.2150 0.2200 0.2100 0.2150 685,388 +0.00(+0.00%)
Dec 19, 2022 0.2150 0.2150 0.2100 0.2150 617,263 +0.01(+2.38%)
Dec 16, 2022 0.2050 0.2100 0.2050 0.2100 810,858 +0.00(+0.00%)
Dec 15, 2022 0.2050 0.2100 0.2000 0.2100 215,748 +0.01(+2.44%)
Dec 14, 2022 0.2000 0.2050 0.2000 0.2050 204,006 +0.00(+2.50%)
Dec 13, 2022 0.2050 0.2100 0.2000 0.2000 591,295 +0.00(+0.00%)
Dec 12, 2022 0.2000 0.2050 0.2000 0.2000 316,392 -0.00(-2.44%)
Dec 09, 2022 0.2000 0.2050 0.2000 0.2050 125,103 +0.00(+2.50%)
Dec 08, 2022 0.2050 0.2050 0.1950 0.2000 399,161 -0.00(-2.44%)
Dec 07, 2022 0.2000 0.2050 0.2000 0.2050 148,720 +0.00(+2.50%)
Dec 06, 2022 0.2050 0.2050 0.2000 0.2000 295,613 +0.00(+0.00%)
Dec 05, 2022 0.2100 0.2100 0.2000 0.2000 465,073 -0.01(-4.76%)
Dec 02, 2022 0.2000 0.2100 0.1950 0.2100 229,532 +0.01(+5.00%)
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.