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: 3:47 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 29, 2022 0.2500 0 +0.01(+2.04%)
Jul 28, 2022 0.2350 0.2500 0.2350 0.2450 229,201 +0.01(+6.52%)
Jul 27, 2022 0.2250 0.2300 0.2250 0.2300 374,444 +0.00(+0.00%)
Jul 26, 2022 0.2300 0.2300 0.2300 0.2300 274,689 -0.00(-2.13%)
Jul 25, 2022 0.2450 0.2450 0.2325 0.2350 160,070 -0.01(-2.08%)
Jul 22, 2022 0.2400 0.2500 0.2325 0.2400 508,000 +0.01(+2.13%)
Jul 21, 2022 0.2300 0.2400 0.2250 0.2350 86,110 +0.00(+0.00%)
Jul 20, 2022 0.2400 0.2400 0.2300 0.2350 214,288 +0.00(+0.00%)
Jul 19, 2022 0.2300 0.2350 0.2250 0.2350 309,550 +0.01(+4.44%)
Jul 18, 2022 0.2150 0.2300 0.2050 0.2250 322,000 +0.02(+9.76%)
Jul 15, 2022 0.2150 0.2150 0.2000 0.2050 101,305 +0.00(+0.00%)
Jul 14, 2022 0.2100 0.2100 0.2050 0.2050 233,600 -0.01(-4.65%)
Jul 13, 2022 0.2150 0.2150 0.2100 0.2150 27,175 +0.00(+0.00%)
Jul 12, 2022 0.2150 0.2200 0.2150 0.2150 325,461 -0.01(-2.27%)
Jul 11, 2022 0.2150 0.2200 0.2100 0.2200 291,035 +0.01(+4.76%)
Jul 08, 2022 0.2100 0.2150 0.2050 0.2100 188,752 +0.00(+0.00%)
Jul 07, 2022 0.2050 0.2100 0.2050 0.2100 96,988 +0.01(+2.44%)
Jul 06, 2022 0.2150 0.2150 0.2050 0.2050 175,688 -0.01(-2.38%)
Jul 05, 2022 0.2150 0.2150 0.2050 0.2100 602,823 -0.01(-2.33%)
Jul 04, 2022 0.2100 0.2150 0.2100 0.2150 162,887 +0.01(+2.38%)
Jun 30, 2022 0.2100 0 -0.01(-4.55%)
Jun 29, 2022 0.2250 0.2250 0.2200 0.2200 150,250 +0.00(+0.00%)
Jun 28, 2022 0.2200 0.2200 0.2200 0.2200 121,100 -0.01(-2.22%)
Jun 27, 2022 0.2250 0.2300 0.2250 0.2250 61,315 +0.00(+0.00%)
Jun 24, 2022 0.2200 0.2300 0.2200 0.2250 152,381 +0.01(+2.27%)
Jun 23, 2022 0.2350 0.2350 0.2200 0.2200 400,296 -0.01(-4.35%)
Jun 22, 2022 0.2300 0.2350 0.2250 0.2300 169,997 +0.00(+0.00%)
Jun 21, 2022 0.2300 0.2400 0.2300 0.2300 277,973 +0.00(+0.00%)
Jun 20, 2022 0.2300 0.2350 0.2300 0.2300 59,306 -0.00(-2.13%)
Jun 17, 2022 0.2250 0.2400 0.2250 0.2350 240,600 +0.01(+4.44%)
Jun 16, 2022 0.2250 0.2250 0.2200 0.2250 198,108 +0.00(+0.00%)
Jun 15, 2022 0.2300 0.2300 0.2200 0.2250 332,427 -0.01(-2.17%)
Jun 14, 2022 0.2350 0.2350 0.2300 0.2300 307,282 -0.00(-2.13%)
Jun 13, 2022 0.2500 0.2500 0.2350 0.2350 570,823 -0.02(-6.00%)
Jun 10, 2022 0.2450 0.2550 0.2400 0.2500 501,150 +0.01(+2.04%)
Jun 09, 2022 0.2450 0.2500 0.2450 0.2450 167,039 +0.00(+0.00%)
Jun 08, 2022 0.2450 0.2475 0.2450 0.2450 58,667 -0.01(-2.00%)
Jun 07, 2022 0.2400 0.2500 0.2400 0.2500 128,560 +0.01(+4.17%)
Jun 06, 2022 0.2500 0.2500 0.2400 0.2400 153,938 -0.01(-3.03%)
Jun 03, 2022 0.2500 0.2550 0.2450 0.2475 410,701 -0.01(-4.81%)
Jun 02, 2022 0.2450 0.2600 0.2450 0.2600 604,444 +0.02(+6.12%)
Jun 01, 2022 0.2450 0.2475 0.2400 0.2450 208,530 +0.00(+1.03%)
May 31, 2022 0.2500 0.2500 0.2400 0.2425 288,020 -0.01(-2.02%)
May 30, 2022 0.2400 0.2475 0.2400 0.2475 171,127 +0.01(+5.32%)
May 27, 2022 0.2400 0.2400 0.2300 0.2350 82,274 -0.00(-1.05%)
May 26, 2022 0.2400 0.2400 0.2350 0.2375 73,686 +0.00(+1.06%)
May 25, 2022 0.2450 0.2450 0.2350 0.2350 122,125 -0.01(-4.08%)
May 24, 2022 0.2350 0.2500 0.2350 0.2450 520,481 +0.01(+3.16%)
May 20, 2022 0.2375 0 +0.00(+2.15%)
May 19, 2022 0.2200 0.2350 0.2200 0.2325 321,687 +0.01(+5.68%)
May 18, 2022 0.2350 0.2350 0.2200 0.2200 232,716 -0.01(-4.35%)
May 17, 2022 0.2300 0.2350 0.2250 0.2300 267,455 +0.01(+2.22%)
May 16, 2022 0.2300 0.2300 0.2200 0.2250 288,167 +0.00(+0.00%)
May 13, 2022 0.2150 0.2300 0.2150 0.2250 226,615 +0.02(+9.76%)
May 12, 2022 0.2100 0.2150 0.2050 0.2050 511,573 -0.01(-4.65%)
May 11, 2022 0.2200 0.2350 0.2150 0.2150 737,751 -0.01(-2.27%)
May 10, 2022 0.2200 0.2250 0.2100 0.2200 605,933 +0.00(+0.00%)
May 09, 2022 0.2350 0.2400 0.2200 0.2200 855,410 -0.02(-8.33%)
May 06, 2022 0.2450 0.2450 0.2400 0.2400 368,145 -0.01(-2.04%)
May 05, 2022 0.2500 0.2500 0.2400 0.2450 526,696 -0.01(-2.00%)
May 04, 2022 0.2550 0.2550 0.2450 0.2500 187,756 -0.01(-1.96%)
May 03, 2022 0.2450 0.2600 0.2450 0.2550 450,797 +0.01(+4.08%)
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.