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 (%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 29, 2021 0.3850 0.3950 0.3800 0.3900 461,227 +0.01(+2.63%)
Jul 28, 2021 0.3750 0.3850 0.3750 0.3800 242,599 +0.01(+1.33%)
Jul 27, 2021 0.3750 0.3800 0.3700 0.3750 216,151 -0.01(-1.32%)
Jul 26, 2021 0.3800 0.3800 0.3750 0.3800 226,299 +0.01(+1.33%)
Jul 23, 2021 0.3750 0.3800 0.3700 0.3750 411,819 -0.01(-1.32%)
Jul 22, 2021 0.3950 0.4000 0.3750 0.3800 561,973 -0.02(-4.40%)
Jul 21, 2021 0.3700 0.4000 0.3700 0.3975 744,219 +0.03(+7.43%)
Jul 20, 2021 0.3850 0.3900 0.3700 0.3700 441,999 -0.02(-3.90%)
Jul 19, 2021 0.4000 0.4000 0.3800 0.3850 1,078,951 -0.02(-3.75%)
Jul 16, 2021 0.4250 0.4250 0.4000 0.4000 930,486 -0.01(-2.44%)
Jul 15, 2021 0.4550 0.4550 0.4100 0.4100 1,537,520 -0.05(-9.89%)
Jul 14, 2021 0.4800 0.4900 0.4550 0.4550 766,239 -0.03(-6.19%)
Jul 13, 2021 0.4800 0.4950 0.4600 0.4850 1,376,871 +0.01(+2.11%)
Jul 12, 2021 0.4750 0.4950 0.4750 0.4750 939,997 -0.01(-1.04%)
Jul 09, 2021 0.4700 0.4900 0.4700 0.4800 1,170,214 +0.01(+2.13%)
Jul 08, 2021 0.4800 0.4800 0.4650 0.4700 724,779 -0.01(-2.08%)
Jul 07, 2021 0.4850 0.4900 0.4700 0.4800 788,633 -0.00(-0.52%)
Jul 06, 2021 0.4950 0.5000 0.4825 0.4825 2,455,678 -0.00(-0.52%)
Jul 05, 2021 0.4800 0.4900 0.4750 0.4850 1,912,017 +0.01(+2.11%)
Jul 02, 2021 0.4600 0.4800 0.4600 0.4750 1,359,135 +0.02(+4.40%)
Jun 30, 2021 0.4550 0.4550 0.4550 0 +0.02(+4.60%)
Jun 29, 2021 0.4350 0.4450 0.4300 0.4350 1,059,476 -0.01(-1.14%)
Jun 28, 2021 0.4550 0.4600 0.4350 0.4400 1,380,004 +0.00(+0.00%)
Jun 25, 2021 0.4550 0.4700 0.4400 0.4400 1,785,325 +0.01(+1.15%)
Jun 24, 2021 0.4750 0.4800 0.4250 0.4350 2,375,692 -0.04(-8.42%)
Jun 23, 2021 0.4750 0.4925 0.4700 0.4750 3,462,036 +0.01(+3.26%)
Jun 22, 2021 0.4400 0.4600 0.4300 0.4600 4,298,038 +0.03(+6.98%)
Jun 21, 2021 0.3900 0.4400 0.3900 0.4300 4,437,890 +0.05(+13.16%)
Jun 18, 2021 0.3850 0.3850 0.3750 0.3800 483,029 +0.00(+0.00%)
Jun 17, 2021 0.3850 0.3850 0.3750 0.3800 1,725,408 -0.01(-2.56%)
Jun 16, 2021 0.3850 0.3900 0.3800 0.3900 594,269 +0.01(+1.30%)
Jun 15, 2021 0.3800 0.3900 0.3800 0.3850 1,148,250 +0.00(+0.00%)
Jun 14, 2021 0.3850 0.3850 0.3750 0.3850 1,219,556 +0.00(+0.00%)
Jun 11, 2021 0.4000 0.4000 0.3850 0.3850 1,060,206 -0.01(-1.28%)
Jun 10, 2021 0.3800 0.3950 0.3750 0.3900 655,061 +0.02(+4.00%)
Jun 09, 2021 0.3700 0.3800 0.3650 0.3750 1,643,594 +0.01(+1.35%)
Jun 08, 2021 0.3800 0.3800 0.3700 0.3700 530,012 -0.01(-1.33%)
Jun 07, 2021 0.3800 0.3800 0.3700 0.3750 182,034 +0.00(+0.00%)
Jun 04, 2021 0.3800 0.3800 0.3750 0.3750 285,141 -0.01(-1.32%)
Jun 03, 2021 0.3800 0.3800 0.3750 0.3800 380,025 -0.01(-2.56%)
Jun 02, 2021 0.3800 0.3900 0.3750 0.3900 203,206 +0.01(+1.30%)
Jun 01, 2021 0.4000 0.4000 0.3675 0.3850 1,386,022 -0.02(-3.75%)
May 31, 2021 0.3900 0.4000 0.3850 0.4000 537,667 +0.02(+3.90%)
May 28, 2021 0.3725 0.3850 0.3700 0.3850 261,500 +0.02(+4.05%)
May 27, 2021 0.3900 0.3900 0.3700 0.3700 412,862 -0.02(-5.13%)
May 26, 2021 0.3800 0.3900 0.3750 0.3900 596,412 +0.01(+2.63%)
May 25, 2021 0.3750 0.3800 0.3700 0.3800 749,329 +0.01(+2.70%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 20, 2021 0.3700 0.3750 0.3600 0.3700 406,454 +0.00(+0.00%)
May 19, 2021 0.3750 0.3750 0.3600 0.3700 719,679 -0.01(-1.33%)
May 18, 2021 0.3750 0.3750 0.3700 0.3750 751,568 +0.01(+1.35%)
May 17, 2021 0.3550 0.3700 0.3550 0.3700 531,629 +0.01(+2.78%)
May 14, 2021 0.3500 0.3600 0.3450 0.3600 270,636 +0.02(+4.35%)
May 13, 2021 0.3550 0.3550 0.3400 0.3450 326,239 -0.01(-1.43%)
May 12, 2021 0.3600 0.3650 0.3500 0.3500 288,132 -0.01(-1.41%)
May 11, 2021 0.3600 0.3650 0.3550 0.3550 302,207 -0.01(-2.74%)
May 10, 2021 0.3600 0.3700 0.3550 0.3650 397,960 +0.01(+2.82%)
May 07, 2021 0.3550 0.3650 0.3550 0.3550 565,402 +0.00(+0.00%)
May 06, 2021 0.3500 0.3600 0.3450 0.3550 540,022 +0.01(+1.43%)
May 05, 2021 0.3500 0.3500 0.3400 0.3500 220,745 +0.00(+0.00%)
May 04, 2021 0.3450 0.3500 0.3400 0.3500 372,826 +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.