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 (%)
Jul 31, 2018 0.4300 0.4400 0.4300 0.4400 514,054 +0.01(+2.33%)
Jul 30, 2018 0.4300 0.4400 0.4300 0.4300 261,571 -0.01(-2.27%)
Jul 27, 2018 0.4300 0.4500 0.4300 0.4400 501,937 +0.02(+3.53%)
Jul 26, 2018 0.4300 0.4450 0.4250 0.4250 815,246 -0.02(-4.49%)
Jul 25, 2018 0.4450 0.4525 0.4300 0.4450 1,063,873 -0.01(-1.11%)
Jul 24, 2018 0.4300 0.4500 0.4200 0.4500 587,333 +0.03(+5.88%)
Jul 23, 2018 0.4150 0.4300 0.4100 0.4250 511,035 +0.00(+0.00%)
Jul 20, 2018 0.4250 0.4100 0.4250 340,390 +0.01(+2.41%)
Jul 19, 2018 0.4100 0.4300 0.4100 0.4150 549,129 +0.01(+1.22%)
Jul 18, 2018 0.4150 0.4300 0.4050 0.4100 908,539 -0.01(-2.38%)
Jul 17, 2018 0.4200 0.4250 0.4050 0.4200 809,648 -0.01(-1.18%)
Jul 16, 2018 0.4200 0.4300 0.4200 0.4250 231,586 +0.01(+1.19%)
Jul 13, 2018 0.4150 0.4300 0.4150 0.4200 304,715 +0.00(+0.00%)
Jul 12, 2018 0.4350 0.4350 0.4200 0.4200 431,846 -0.01(-2.33%)
Jul 11, 2018 0.4250 0.4350 0.4250 0.4300 305,439 +0.00(+0.00%)
Jul 10, 2018 0.4350 0.4350 0.4200 0.4300 411,858 +0.00(+0.00%)
Jul 09, 2018 0.4450 0.4450 0.4250 0.4300 493,057 -0.01(-2.27%)
Jul 06, 2018 0.4250 0.4400 0.4200 0.4400 679,751 +0.02(+3.53%)
Jul 05, 2018 0.4450 0.4450 0.4200 0.4250 915,628 -0.02(-3.41%)
Jul 04, 2018 0.4400 0.4500 0.4400 0.4400 75,050 +0.00(+0.00%)
Jul 03, 2018 0.4350 0.4450 0.4300 0.4400 705,491 -0.01(-2.22%)
Jun 29, 2018 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 28, 2018 0.4450 0.4550 0.4350 0.4550 423,522 -0.01(-1.09%)
Jun 27, 2018 0.4350 0.4600 0.4350 0.4600 371,485 +0.02(+3.37%)
Jun 26, 2018 0.4300 0.4450 0.4250 0.4450 501,549 +0.01(+2.30%)
Jun 25, 2018 0.4500 0.4550 0.4300 0.4350 454,458 -0.01(-1.14%)
Jun 22, 2018 0.4600 0.4600 0.4400 0.4400 243,888 -0.02(-4.35%)
Jun 21, 2018 0.4400 0.4600 0.4400 0.4600 285,868 +0.02(+4.55%)
Jun 20, 2018 0.4500 0.4650 0.4400 0.4400 314,750 -0.01(-2.22%)
Jun 19, 2018 0.4300 0.4500 0.4300 0.4500 256,834 +0.00(+0.00%)
Jun 18, 2018 0.4300 0.4500 0.4300 0.4500 550,904 +0.02(+3.45%)
Jun 15, 2018 0.4550 0.4300 0.4350 3,916,542 -0.02(-4.40%)
Jun 14, 2018 0.4950 0.5000 0.4550 0.4550 611,838 -0.04(-8.08%)
Jun 13, 2018 0.4800 0.5100 0.4800 0.4950 410,126 +0.00(+0.00%)
Jun 12, 2018 0.4700 0.4950 0.4700 0.4950 292,591 +0.01(+1.02%)
Jun 11, 2018 0.4500 0.4900 0.4450 0.4900 982,900 +0.04(+8.89%)
Jun 08, 2018 0.4600 0.4700 0.4500 0.4500 144,416 -0.01(-1.10%)
Jun 07, 2018 0.4700 0.4750 0.4500 0.4550 537,642 -0.01(-1.09%)
Jun 06, 2018 0.4650 0.4800 0.4600 0.4600 294,071 +0.00(+0.00%)
Jun 05, 2018 0.4600 0.4800 0.4550 0.4600 1,139,142 -0.01(-1.08%)
Jun 04, 2018 0.4950 0.5000 0.4650 0.4650 1,011,525 -0.03(-6.06%)
Jun 01, 2018 0.5100 0.5200 0.4950 0.4950 345,983 -0.02(-2.94%)
May 31, 2018 0.5100 0.5300 0.5000 0.5100 357,806 +0.00(+0.00%)
May 30, 2018 0.5200 0.5300 0.5100 0.5100 336,850 -0.01(-1.92%)
May 29, 2018 0.5000 0.5200 0.5000 0.5200 488,398 +0.02(+4.00%)
May 28, 2018 0.5100 0.5100 0.5000 0.5000 96,095 -0.03(-5.66%)
May 25, 2018 0.5300 0.5300 0.5200 0.5300 378,281 +0.00(+0.00%)
May 24, 2018 0.5300 0.5300 0.5100 0.5300 161,369 +0.00(+0.00%)
May 23, 2018 0.5100 0.5300 0.5100 0.5300 288,909 +0.00(+0.00%)
May 22, 2018 0.5000 0.5300 0.5000 0.5300 541,153 +0.02(+3.92%)
May 18, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 17, 2018 0.5100 0.5200 0.5000 0.5000 200,539 -0.03(-5.66%)
May 16, 2018 0.5100 0.5300 0.5100 0.5300 191,052 +0.02(+3.92%)
May 15, 2018 0.5300 0.5400 0.5100 0.5100 527,641 -0.02(-3.77%)
May 14, 2018 0.5500 0.5500 0.5300 0.5300 153,555 -0.02(-3.64%)
May 11, 2018 0.5400 0.5500 0.5400 0.5500 415,771 +0.00(+0.00%)
May 10, 2018 0.5400 0.5500 0.5300 0.5500 483,425 +0.01(+1.85%)
May 09, 2018 0.5300 0.5400 0.5300 0.5400 134,533 +0.01(+1.89%)
May 08, 2018 0.5200 0.5400 0.5100 0.5300 428,510 -0.01(-1.85%)
May 07, 2018 0.5000 0.5400 0.5000 0.5400 390,896 +0.03(+5.88%)
May 04, 2018 0.5100 0.5200 0.5000 0.5100 295,298 -0.01(-1.92%)
May 03, 2018 0.5000 0.5300 0.5000 0.5200 353,723 -0.01(-1.89%)
May 02, 2018 0.5000 0.5300 0.5000 0.5300 468,837 +0.03(+6.00%)
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.