Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (TSX: FF )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2023 0.1850 0.1850 0.1800 0.1850 45,700 +0.00(+0.00%)
May 30, 2023 0.1800 0.1850 0.1800 0.1850 320,786 +0.01(+2.78%)
May 29, 2023 0.1850 0.1850 0.1800 0.1800 97,980 -0.01(-2.70%)
May 26, 2023 0.1800 0.1850 0.1800 0.1850 291,255 +0.01(+2.78%)
May 25, 2023 0.1750 0.1800 0.1750 0.1800 496,704 +0.01(+2.86%)
May 24, 2023 0.1800 0.1800 0.1750 0.1750 731,551 +0.00(+0.00%)
May 23, 2023 0.1750 0.1800 0.1750 0.1750 64,803 -0.01(-2.78%)
May 19, 2023 0.1800 0 +0.00(+0.00%)
May 18, 2023 0.1850 0.1850 0.1800 0.1800 420,094 +0.00(+0.00%)
May 17, 2023 0.1800 0.1800 0.1750 0.1800 198,463 +0.00(+0.00%)
May 16, 2023 0.1850 0.1850 0.1800 0.1800 599,063 -0.01(-2.70%)
May 15, 2023 0.1850 0.1900 0.1800 0.1850 773,247 +0.00(+0.00%)
May 12, 2023 0.1750 0.1850 0.1750 0.1850 1,095,100 +0.01(+5.71%)
May 11, 2023 0.1850 0.1850 0.1750 0.1750 684,691 -0.01(-5.41%)
May 10, 2023 0.1800 0.1850 0.1750 0.1850 460,567 +0.01(+5.71%)
May 09, 2023 0.1750 0.1800 0.1750 0.1750 159,200 +0.00(+0.00%)
May 08, 2023 0.1800 0.1800 0.1750 0.1750 241,717 -0.01(-2.78%)
May 05, 2023 0.1800 0.1800 0.1750 0.1800 572,931 +0.00(+0.00%)
May 04, 2023 0.1800 0.1850 0.1800 0.1800 1,100,037 -0.01(-2.70%)
May 03, 2023 0.1800 0.1850 0.1800 0.1850 199,865 +0.01(+2.78%)
May 02, 2023 0.1800 0.1800 0.1750 0.1800 388,057 +0.01(+2.86%)
May 01, 2023 0.1750 0.1800 0.1750 0.1750 173,125 -0.01(-2.78%)
Apr 28, 2023 0.1800 0.1800 0.1750 0.1800 230,689 +0.01(+2.86%)
Apr 27, 2023 0.1800 0.1800 0.1750 0.1750 101,428 -0.01(-2.78%)
Apr 26, 2023 0.1800 0.1800 0.1750 0.1800 201,980 +0.01(+2.86%)
Apr 25, 2023 0.1750 0.1800 0.1750 0.1750 83,610 -0.01(-2.78%)
Apr 24, 2023 0.1800 0.1800 0.1800 0.1800 617,809 +0.00(+0.00%)
Apr 21, 2023 0.1850 0.1850 0.1800 0.1800 399,701 +0.00(+0.00%)
Apr 20, 2023 0.1850 0.1850 0.1800 0.1800 20,440 -0.01(-2.70%)
Apr 19, 2023 0.1850 0.1850 0.1800 0.1850 249,380 -0.01(-2.63%)
Apr 18, 2023 0.1800 0.1900 0.1800 0.1900 567,557 +0.01(+2.70%)
Apr 17, 2023 0.1900 0.1900 0.1850 0.1850 133,836 -0.01(-2.63%)
Apr 14, 2023 0.1900 0.1900 0.1850 0.1900 591,515 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1900 0.1800 0.1900 750,661 +0.01(+5.56%)
Apr 12, 2023 0.1800 0.1900 0.1800 0.1800 394,851 -0.01(-2.70%)
Apr 11, 2023 0.1900 0.1900 0.1850 0.1850 858,109 +0.00(+0.00%)
Apr 10, 2023 0.1850 0.1900 0.1800 0.1850 291,481 +0.00(+0.00%)
Apr 06, 2023 0.1850 0 +0.01(+2.78%)
Apr 05, 2023 0.1800 0.1800 0.1750 0.1800 971,645 +0.00(+0.00%)
Apr 04, 2023 0.1750 0.1850 0.1750 0.1800 340,995 +0.01(+2.86%)
Apr 03, 2023 0.1700 0.1800 0.1700 0.1750 720,098 +0.00(+2.94%)
Mar 31, 2023 0.1700 0.1750 0.1700 0.1700 236,234 -0.00(-2.86%)
Mar 30, 2023 0.1800 0.1850 0.1650 0.1750 1,455,709 -0.01(-2.78%)
Mar 29, 2023 0.1800 0.1850 0.1800 0.1800 444,711 +0.00(+0.00%)
Mar 28, 2023 0.1800 0.1850 0.1800 0.1800 601,400 +0.00(+0.00%)
Mar 27, 2023 0.1800 0.1850 0.1800 0.1800 423,044 +0.00(+0.00%)
Mar 24, 2023 0.1750 0.1850 0.1750 0.1800 979,816 +0.00(+1.41%)
Mar 23, 2023 0.1800 0.1800 0.1750 0.1775 289,057 +0.00(+1.43%)
Mar 22, 2023 0.1800 0.1800 0.1750 0.1750 815,760 -0.01(-2.78%)
Mar 21, 2023 0.1800 0.1800 0.1750 0.1800 94,474 +0.00(+0.00%)
Mar 20, 2023 0.1850 0.1850 0.1750 0.1800 692,957 +0.00(+0.00%)
Mar 17, 2023 0.1850 0.1850 0.1750 0.1800 1,047,855 +0.01(+2.86%)
Mar 16, 2023 0.1800 0.1800 0.1750 0.1750 45,971 -0.01(-2.78%)
Mar 15, 2023 0.1800 0.1800 0.1750 0.1800 142,701 +0.00(+0.00%)
Mar 14, 2023 0.1850 0.1850 0.1750 0.1800 597,327 -0.01(-2.70%)
Mar 13, 2023 0.1850 0.1900 0.1800 0.1850 709,473 +0.01(+2.78%)
Mar 10, 2023 0.1850 0.1850 0.1750 0.1800 459,713 +0.00(+0.00%)
Mar 09, 2023 0.1850 0.1850 0.1800 0.1800 597,874 -0.01(-2.70%)
Mar 08, 2023 0.1850 0.1850 0.1850 0.1850 71,500 +0.00(+0.00%)
Mar 07, 2023 0.1850 0.1850 0.1800 0.1850 377,615 +0.00(+0.00%)
Mar 06, 2023 0.1850 0.1900 0.1800 0.1850 222,693 +0.01(+2.78%)
Mar 03, 2023 0.1850 0.1850 0.1800 0.1800 80,225 +0.00(+0.00%)
Mar 02, 2023 0.1800 0.1850 0.1800 0.1800 783,505 +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.