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 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Mar 31, 2021 0.3400 0.3600 0.3400 0.3600 1,038,945 +0.02(+4.35%)
Mar 30, 2021 0.3500 0.3600 0.3350 0.3450 1,037,458 -0.01(-2.82%)
Mar 29, 2021 0.3550 0.3550 0.3450 0.3550 533,170 +0.00(+0.00%)
Mar 26, 2021 0.3600 0.3650 0.3500 0.3550 400,816 -0.01(-1.39%)
Mar 25, 2021 0.3650 0.3700 0.3600 0.3600 244,657 -0.01(-2.70%)
Mar 24, 2021 0.3750 0.3750 0.3650 0.3700 225,454 -0.01(-1.33%)
Mar 23, 2021 0.3800 0.3800 0.3650 0.3750 360,203 +0.00(+0.00%)
Mar 22, 2021 0.3750 0.3800 0.3700 0.3750 344,495 +0.00(+0.00%)
Mar 19, 2021 0.3700 0.3800 0.3650 0.3750 253,736 +0.01(+2.74%)
Mar 18, 2021 0.3700 0.3750 0.3600 0.3650 342,964 -0.01(-2.67%)
Mar 17, 2021 0.3650 0.3800 0.3600 0.3750 316,109 +0.01(+2.74%)
Mar 16, 2021 0.3650 0.3750 0.3650 0.3650 174,002 -0.01(-2.67%)
Mar 15, 2021 0.3700 0.3800 0.3600 0.3750 423,708 +0.01(+2.74%)
Mar 12, 2021 0.3600 0.3700 0.3600 0.3650 167,103 -0.01(-1.35%)
Mar 11, 2021 0.3800 0.3900 0.3700 0.3700 364,276 -0.02(-5.13%)
Mar 10, 2021 0.3750 0.3900 0.3700 0.3900 551,665 +0.01(+2.63%)
Mar 09, 2021 0.3750 0.3900 0.3700 0.3800 696,211 +0.02(+4.11%)
Mar 08, 2021 0.3700 0.3700 0.3600 0.3650 378,191 -0.01(-1.35%)
Mar 05, 2021 0.3550 0.3700 0.3300 0.3700 1,625,706 +0.02(+4.23%)
Mar 04, 2021 0.3650 0.3750 0.3500 0.3550 1,049,382 -0.02(-5.33%)
Mar 03, 2021 0.3700 0.3850 0.3650 0.3750 545,682 -0.01(-2.60%)
Mar 02, 2021 0.3700 0.3850 0.3650 0.3850 710,568 +0.02(+4.05%)
Mar 01, 2021 0.3750 0.3800 0.3600 0.3700 964,954 -0.01(-1.33%)
Feb 26, 2021 0.3850 0.3850 0.3700 0.3750 1,713,642 -0.01(-2.60%)
Feb 25, 2021 0.3950 0.4000 0.3850 0.3850 632,244 -0.01(-2.53%)
Feb 24, 2021 0.4000 0.4100 0.3900 0.3950 1,157,405 -0.01(-3.66%)
Feb 23, 2021 0.4200 0.4200 0.4000 0.4100 878,522 -0.01(-2.38%)
Feb 22, 2021 0.4050 0.4200 0.3950 0.4200 945,818 +0.01(+3.70%)
Feb 19, 2021 0.3950 0.4050 0.3900 0.4050 1,052,475 +0.02(+3.85%)
Feb 18, 2021 0.4000 0.4050 0.3900 0.3900 677,296 -0.01(-1.27%)
Feb 17, 2021 0.4100 0.4100 0.3950 0.3950 1,304,384 -0.02(-4.82%)
Feb 16, 2021 0.4150 0.4250 0.4100 0.4150 1,207,513 -0.01(-1.19%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 11, 2021 0.4400 0.4400 0.4200 0.4250 1,219,943 -0.02(-3.41%)
Feb 10, 2021 0.4450 0.4550 0.4300 0.4400 829,997 -0.01(-2.22%)
Feb 09, 2021 0.4450 0.4500 0.4400 0.4500 632,688 +0.00(+0.00%)
Feb 08, 2021 0.4600 0.4600 0.4400 0.4500 682,092 +0.01(+1.12%)
Feb 05, 2021 0.4500 0.4700 0.4400 0.4450 961,827 +0.02(+3.49%)
Feb 04, 2021 0.4150 0.4300 0.4150 0.4300 1,111,408 +0.01(+1.18%)
Feb 03, 2021 0.4350 0.4350 0.4200 0.4250 937,991 -0.01(-2.30%)
Feb 02, 2021 0.4450 0.4550 0.4300 0.4350 983,345 -0.03(-7.45%)
Feb 01, 2021 0.4200 0.4700 0.4200 0.4700 5,427,996 +0.07(+18.99%)
Jan 29, 2021 0.4100 0.4150 0.3950 0.3950 1,695,225 -0.01(-1.25%)
Jan 28, 2021 0.3800 0.4100 0.3800 0.4000 1,765,883 +0.02(+3.90%)
Jan 27, 2021 0.3900 0.3950 0.3750 0.3850 1,148,892 -0.01(-1.28%)
Jan 26, 2021 0.4050 0.4050 0.3850 0.3900 1,342,576 -0.01(-1.27%)
Jan 25, 2021 0.4200 0.4200 0.3950 0.3950 1,213,335 -0.02(-4.82%)
Jan 22, 2021 0.4100 0.4150 0.4050 0.4150 618,053 +0.00(+0.00%)
Jan 21, 2021 0.4150 0.4200 0.4000 0.4150 633,128 +0.00(+0.00%)
Jan 20, 2021 0.4000 0.4200 0.3950 0.4150 2,454,664 +0.02(+6.41%)
Jan 19, 2021 0.3950 0.4000 0.3800 0.3900 887,017 -0.01(-1.27%)
Jan 18, 2021 0.4000 0.4000 0.3850 0.3950 519,401 +0.00(+0.00%)
Jan 15, 2021 0.4050 0.4050 0.3900 0.3950 866,902 -0.01(-3.66%)
Jan 14, 2021 0.4100 0.4150 0.4000 0.4100 417,968 -0.01(-2.38%)
Jan 13, 2021 0.4050 0.4250 0.4000 0.4200 799,276 +0.01(+2.44%)
Jan 12, 2021 0.4000 0.4100 0.4000 0.4100 821,719 +0.00(+1.23%)
Jan 11, 2021 0.4050 0.4150 0.4000 0.4050 570,033 -0.01(-3.57%)
Jan 08, 2021 0.4200 0.4200 0.4000 0.4200 852,950 -0.01(-1.18%)
Jan 07, 2021 0.4300 0.4350 0.4200 0.4250 590,236 -0.01(-2.30%)
Jan 06, 2021 0.4650 0.4650 0.4300 0.4350 640,158 -0.03(-5.43%)
Jan 05, 2021 0.4350 0.4600 0.4250 0.4600 1,512,515 +0.03(+6.98%)
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.