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 (%)
Oct 31, 2022 0.2050 0.2100 0.2050 0.2050 97,030 +0.00(+0.00%)
Oct 28, 2022 0.2100 0.2100 0.2050 0.2050 38,800 -0.01(-4.65%)
Oct 27, 2022 0.2150 0.2150 0.2100 0.2150 155,204 +0.00(+0.00%)
Oct 26, 2022 0.2050 0.2200 0.2050 0.2150 355,613 +0.01(+4.88%)
Oct 25, 2022 0.2050 0.2100 0.2050 0.2050 87,009 -0.01(-2.38%)
Oct 24, 2022 0.2150 0.2200 0.2050 0.2100 329,992 -0.01(-2.33%)
Oct 21, 2022 0.2100 0.2150 0.2050 0.2150 705,387 +0.01(+7.50%)
Oct 20, 2022 0.2050 0.2100 0.2000 0.2000 178,780 +0.00(+0.00%)
Oct 19, 2022 0.2050 0.2050 0.2000 0.2000 285,347 -0.01(-4.76%)
Oct 18, 2022 0.2050 0.2100 0.2050 0.2100 119,641 +0.01(+2.44%)
Oct 17, 2022 0.2050 0.2100 0.2050 0.2050 383,760 +0.00(+0.00%)
Oct 14, 2022 0.2000 0.2100 0.2000 0.2050 475,536 +0.00(+0.00%)
Oct 13, 2022 0.1950 0.2050 0.1950 0.2050 226,643 +0.01(+5.13%)
Oct 12, 2022 0.1950 0.2000 0.1950 0.1950 166,655 -0.01(-2.50%)
Oct 11, 2022 0.2000 0.2050 0.1950 0.2000 303,179 -0.00(-2.44%)
Oct 07, 2022 0.2050 0 -0.01(-2.38%)
Oct 06, 2022 0.2200 0.2200 0.2100 0.2100 203,190 -0.01(-2.33%)
Oct 05, 2022 0.2200 0.2200 0.2100 0.2150 202,975 -0.01(-2.27%)
Oct 04, 2022 0.2200 0.2250 0.2150 0.2200 1,121,650 +0.01(+2.33%)
Oct 03, 2022 0.2100 0.2150 0.2050 0.2150 470,141 +0.01(+4.88%)
Sep 30, 2022 0.2100 0.2100 0.2000 0.2050 774,956 -0.01(-2.38%)
Sep 29, 2022 0.2100 0.2100 0.2000 0.2100 401,881 +0.00(+0.00%)
Sep 28, 2022 0.2000 0.2150 0.1950 0.2100 467,680 +0.01(+5.00%)
Sep 27, 2022 0.2050 0.2050 0.1950 0.2000 660,914 +0.00(+0.00%)
Sep 26, 2022 0.2050 0.2050 0.2000 0.2000 393,304 -0.01(-3.61%)
Sep 23, 2022 0.2100 0.2100 0.2000 0.2075 694,646 -0.00(-1.19%)
Sep 22, 2022 0.2150 0.2200 0.2050 0.2100 391,231 -0.01(-2.33%)
Sep 21, 2022 0.2150 0.2175 0.2100 0.2150 234,740 +0.00(+0.00%)
Sep 20, 2022 0.2150 0.2150 0.2050 0.2150 331,770 -0.01(-2.27%)
Sep 19, 2022 0.2100 0.2200 0.2100 0.2200 257,061 +0.01(+2.33%)
Sep 16, 2022 0.2100 0.2200 0.2100 0.2150 406,136 +0.00(+0.00%)
Sep 15, 2022 0.2200 0.2200 0.2125 0.2150 379,211 +0.00(+0.00%)
Sep 14, 2022 0.2150 0.2200 0.2100 0.2150 197,495 -0.00(-1.15%)
Sep 13, 2022 0.2150 0.2200 0.2150 0.2175 193,084 +0.00(+0.00%)
Sep 12, 2022 0.2200 0.2250 0.2150 0.2175 187,647 +0.00(+1.16%)
Sep 09, 2022 0.2100 0.2200 0.2100 0.2150 512,059 +0.00(+0.00%)
Sep 08, 2022 0.2150 0.2200 0.2150 0.2150 157,384 -0.01(-2.27%)
Sep 07, 2022 0.2200 0.2200 0.2100 0.2200 290,743 +0.01(+4.76%)
Sep 06, 2022 0.2150 0.2200 0.2100 0.2100 456,953 -0.01(-2.33%)
Sep 02, 2022 0.2150 0 +0.00(+0.00%)
Sep 01, 2022 0.2150 0.2150 0.2100 0.2150 375,081 -0.01(-2.27%)
Aug 31, 2022 0.2150 0.2250 0.2150 0.2200 211,254 +0.00(+0.00%)
Aug 30, 2022 0.2100 0.2300 0.2100 0.2200 465,283 -0.01(-2.22%)
Aug 29, 2022 0.2250 0.2300 0.2250 0.2250 127,100 +0.00(+0.00%)
Aug 26, 2022 0.2350 0.2400 0.2250 0.2250 335,390 -0.01(-4.26%)
Aug 25, 2022 0.2350 0.2400 0.2300 0.2350 132,807 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2400 0.2300 0.2350 361,462 -0.01(-2.08%)
Aug 23, 2022 0.2300 0.2450 0.2300 0.2400 740,199 +0.01(+4.35%)
Aug 22, 2022 0.2350 0.2350 0.2200 0.2300 219,997 -0.00(-2.13%)
Aug 19, 2022 0.2400 0.2450 0.2350 0.2350 303,722 +0.00(+0.00%)
Aug 18, 2022 0.2350 0.2400 0.2300 0.2350 307,988 +0.00(+2.17%)
Aug 17, 2022 0.2350 0.2350 0.2300 0.2300 179,012 -0.00(-2.13%)
Aug 16, 2022 0.2400 0.2400 0.2350 0.2350 90,700 +0.00(+0.00%)
Aug 15, 2022 0.2350 0.2400 0.2350 0.2350 75,215 +0.00(+0.00%)
Aug 12, 2022 0.2500 0.2500 0.2350 0.2350 246,672 -0.01(-4.08%)
Aug 11, 2022 0.2500 0.2500 0.2450 0.2450 119,599 +0.00(+0.00%)
Aug 10, 2022 0.2450 0.2500 0.2450 0.2450 42,083 +0.00(+0.00%)
Aug 09, 2022 0.2450 0.2550 0.2450 0.2450 186,371 +0.00(+0.00%)
Aug 08, 2022 0.2400 0.2550 0.2400 0.2450 244,590 +0.01(+2.08%)
Aug 05, 2022 0.2450 0.2450 0.2350 0.2400 191,414 -0.01(-2.04%)
Aug 04, 2022 0.2350 0.2450 0.2350 0.2450 257,103 +0.01(+3.16%)
Aug 03, 2022 0.2450 0.2450 0.2350 0.2375 96,250 -0.00(-1.04%)
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.