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 (%)
Sep 29, 2023 0.1350 0.1400 0.1300 0.1400 719,410 +0.01(+3.70%)
Sep 28, 2023 0.1350 0.1350 0.1350 0.1350 385,776 -0.01(-3.57%)
Sep 27, 2023 0.1350 0.1400 0.1350 0.1400 122,463 +0.00(+0.00%)
Sep 26, 2023 0.1400 0.1400 0.1350 0.1400 405,700 +0.00(+0.00%)
Sep 25, 2023 0.1400 0.1400 0.1400 0.1400 560,901 +0.00(+0.00%)
Sep 22, 2023 0.1400 0.1450 0.1350 0.1400 349,568 +0.00(+0.00%)
Sep 21, 2023 0.1400 0.1400 0.1350 0.1400 450,256 +0.00(+0.00%)
Sep 20, 2023 0.1350 0.1450 0.1350 0.1400 352,627 +0.01(+3.70%)
Sep 19, 2023 0.1400 0.1400 0.1350 0.1350 481,886 +0.00(+0.00%)
Sep 18, 2023 0.1450 0.1450 0.1350 0.1350 735,001 -0.01(-3.57%)
Sep 15, 2023 0.1400 0.1400 0.1350 0.1400 574,602 +0.00(+0.00%)
Sep 14, 2023 0.1400 0.1400 0.1350 0.1400 25,500 +0.01(+3.70%)
Sep 13, 2023 0.1400 0.1400 0.1350 0.1350 188,000 -0.01(-3.57%)
Sep 12, 2023 0.1350 0.1400 0.1350 0.1400 291,499 +0.00(+0.00%)
Sep 11, 2023 0.1400 0.1400 0.1350 0.1400 341,214 +0.01(+7.69%)
Sep 08, 2023 0.1300 0.1400 0.1300 0.1300 838,801 +0.00(+0.00%)
Sep 07, 2023 0.1350 0.1350 0.1300 0.1300 903,033 -0.01(-3.70%)
Sep 06, 2023 0.1350 0.1450 0.1350 0.1350 403,514 +0.00(+0.00%)
Sep 05, 2023 0.1400 0.1450 0.1350 0.1350 703,225 -0.01(-3.57%)
Sep 01, 2023 0.1400 0 +0.00(+0.00%)
Aug 31, 2023 0.1350 0.1400 0.1350 0.1400 339,377 +0.01(+3.70%)
Aug 30, 2023 0.1400 0.1400 0.1350 0.1350 557,536 -0.01(-3.57%)
Aug 29, 2023 0.1400 0.1400 0.1350 0.1400 585,046 +0.00(+0.00%)
Aug 28, 2023 0.1400 0.1400 0.1400 0.1400 2,043,380 +0.00(+0.00%)
Aug 25, 2023 0.1450 0.1450 0.1400 0.1400 894,901 -0.00(-3.45%)
Aug 24, 2023 0.1500 0.1500 0.1450 0.1450 202,181 -0.00(-1.69%)
Aug 23, 2023 0.1500 0.1500 0.1450 0.1475 299,367 -0.00(-1.67%)
Aug 22, 2023 0.1450 0.1500 0.1450 0.1500 241,129 +0.00(+0.00%)
Aug 21, 2023 0.1500 0.1500 0.1450 0.1500 291,541 +0.00(+0.00%)
Aug 18, 2023 0.1500 0.1550 0.1450 0.1500 587,445 +0.01(+3.45%)
Aug 17, 2023 0.1400 0.1500 0.1400 0.1450 457,773 -0.01(-3.33%)
Aug 16, 2023 0.1550 0.1600 0.1450 0.1500 558,872 -0.01(-3.23%)
Aug 15, 2023 0.1650 0.1650 0.1550 0.1550 182,899 -0.01(-6.06%)
Aug 14, 2023 0.1600 0.1650 0.1600 0.1650 7,602 +0.01(+3.13%)
Aug 11, 2023 0.1600 0.1600 0.1550 0.1600 383,200 +0.01(+3.23%)
Aug 10, 2023 0.1600 0.1600 0.1500 0.1550 755,752 +0.00(+0.00%)
Aug 09, 2023 0.1600 0.1600 0.1500 0.1550 252,081 -0.01(-3.13%)
Aug 08, 2023 0.1550 0.1600 0.1550 0.1600 855,765 +0.01(+3.23%)
Aug 04, 2023 0.1550 0 +0.00(+0.00%)
Aug 03, 2023 0.1600 0.1600 0.1550 0.1550 102,077 -0.01(-3.13%)
Aug 02, 2023 0.1600 0.1600 0.1550 0.1600 567,720 +0.00(+0.00%)
Aug 01, 2023 0.1650 0.1650 0.1550 0.1600 414,392 -0.01(-3.03%)
Jul 31, 2023 0.1650 0.1650 0.1600 0.1650 117,798 +0.01(+3.13%)
Jul 28, 2023 0.1650 0.1650 0.1600 0.1600 284,171 +0.00(+0.00%)
Jul 27, 2023 0.1700 0.1700 0.1600 0.1600 556,540 -0.01(-5.88%)
Jul 26, 2023 0.1700 0.1700 0.1650 0.1700 690,064 +0.01(+3.03%)
Jul 25, 2023 0.1700 0.1700 0.1650 0.1650 51,920 +0.00(+0.00%)
Jul 24, 2023 0.1750 0.1750 0.1650 0.1650 395,782 -0.01(-5.71%)
Jul 21, 2023 0.1800 0.1800 0.1750 0.1750 1,212,885 -0.01(-2.78%)
Jul 20, 2023 0.1800 0.1800 0.1750 0.1800 134,000 +0.01(+2.86%)
Jul 19, 2023 0.1750 0.1750 0.1700 0.1750 583,251 +0.00(+0.00%)
Jul 18, 2023 0.1750 0.1750 0.1700 0.1750 528,582 +0.00(+0.00%)
Jul 17, 2023 0.1800 0.1800 0.1750 0.1750 310,677 -0.01(-2.78%)
Jul 14, 2023 0.1700 0.1800 0.1700 0.1800 482,788 +0.01(+2.86%)
Jul 13, 2023 0.1750 0.1800 0.1700 0.1750 323,166 +0.00(+2.94%)
Jul 12, 2023 0.1700 0.1750 0.1700 0.1700 656,122 -0.00(-2.86%)
Jul 11, 2023 0.1750 0.1800 0.1750 0.1750 232,500 +0.00(+0.00%)
Jul 10, 2023 0.1800 0.1800 0.1750 0.1750 305,580 +0.00(+0.00%)
Jul 07, 2023 0.1700 0.1750 0.1700 0.1750 268,935 +0.00(+0.00%)
Jul 06, 2023 0.1800 0.1800 0.1700 0.1750 174,100 +0.00(+0.00%)
Jul 05, 2023 0.1750 0.1750 0.1700 0.1750 228,124 +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.