Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (TSX: FF )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.2400 0.2400 0.2200 0.2300 594,645 -0.01(-4.17%)
Apr 29, 2020 0.2300 0.2400 0.2300 0.2400 688,884 +0.01(+4.35%)
Apr 28, 2020 0.2400 0.2400 0.2200 0.2300 635,527 +0.00(+0.00%)
Apr 27, 2020 0.2400 0.2400 0.2300 0.2300 639,999 -0.01(-4.17%)
Apr 24, 2020 0.2400 0.2500 0.2400 0.2400 125,059 +0.00(+0.00%)
Apr 23, 2020 0.2400 0.2600 0.2400 0.2400 852,166 +0.00(+0.00%)
Apr 22, 2020 0.2300 0.2400 0.2200 0.2400 698,023 +0.02(+9.09%)
Apr 21, 2020 0.2100 0.2200 0.2100 0.2200 404,972 +0.00(+0.00%)
Apr 20, 2020 0.2300 0.2300 0.2200 0.2200 468,087 +0.00(+0.00%)
Apr 17, 2020 0.2300 0.2300 0.2200 0.2200 365,885 -0.01(-4.35%)
Apr 16, 2020 0.2400 0.2400 0.2300 0.2300 330,922 +0.00(+0.00%)
Apr 15, 2020 0.2500 0.2500 0.2300 0.2300 291,998 -0.01(-4.17%)
Apr 14, 2020 0.2500 0.2600 0.2400 0.2400 1,314,514 +0.00(+0.00%)
Apr 13, 2020 0.2100 0.2400 0.2000 0.2400 1,424,825 +0.03(+14.29%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 08, 2020 0.2000 0.2000 0.1900 0.2000 149,302 -0.01(-4.76%)
Apr 07, 2020 0.1900 0.2100 0.1900 0.2100 658,150 +0.01(+5.00%)
Apr 06, 2020 0.2000 0.2000 0.1900 0.2000 483,541 +0.01(+5.26%)
Apr 03, 2020 0.1900 0.1900 0.1900 0.1900 190,337 +0.01(+5.56%)
Apr 02, 2020 0.1800 0.1900 0.1800 0.1800 286,601 +0.00(+0.00%)
Apr 01, 2020 0.1800 0.1900 0.1800 0.1800 188,481 +0.00(+0.00%)
Mar 31, 2020 0.1900 0.1900 0.1800 0.1800 253,635 +0.00(+0.00%)
Mar 30, 2020 0.1900 0.2000 0.1800 0.1800 375,401 -0.01(-5.26%)
Mar 27, 2020 0.1900 0.2000 0.1800 0.1900 515,316 +0.00(+0.00%)
Mar 26, 2020 0.2000 0.2100 0.1900 0.1900 626,877 -0.01(-5.00%)
Mar 25, 2020 0.2100 0.2200 0.2000 0.2000 653,951 -0.02(-9.09%)
Mar 24, 2020 0.2000 0.2200 0.2000 0.2200 915,229 +0.04(+22.22%)
Mar 23, 2020 0.1700 0.1900 0.1600 0.1800 881,686 +0.00(+0.00%)
Mar 20, 2020 0.1700 0.1800 0.1700 0.1800 661,858 +0.00(+0.00%)
Mar 19, 2020 0.1700 0.1800 0.1700 0.1800 453,137 +0.00(+0.00%)
Mar 18, 2020 0.1600 0.2100 0.1600 0.1800 1,768,430 +0.00(+0.00%)
Mar 17, 2020 0.1600 0.1900 0.1500 0.1800 906,289 +0.03(+20.00%)
Mar 16, 2020 0.1600 0.1700 0.1200 0.1500 2,144,650 -0.02(-11.76%)
Mar 13, 2020 0.1900 0.1900 0.1700 0.1700 1,773,179 -0.01(-5.56%)
Mar 12, 2020 0.1700 0.1900 0.1700 0.1800 1,131,275 -0.02(-10.00%)
Mar 11, 2020 0.2100 0.2100 0.1900 0.2000 1,976,593 +0.00(+0.00%)
Mar 10, 2020 0.2100 0.2100 0.2000 0.2000 1,356,549 -0.01(-4.76%)
Mar 09, 2020 0.1900 0.2100 0.1900 0.2100 993,740 +0.01(+5.00%)
Mar 06, 2020 0.2100 0.2100 0.2000 0.2000 1,429,839 -0.01(-4.76%)
Mar 05, 2020 0.2200 0.2200 0.2100 0.2100 657,174 +0.00(+0.00%)
Mar 04, 2020 0.2200 0.2200 0.2100 0.2100 601,245 -0.01(-4.55%)
Mar 03, 2020 0.2200 0.2300 0.2100 0.2200 1,259,428 +0.01(+4.76%)
Mar 02, 2020 0.2100 0.2200 0.2100 0.2100 1,010,648 +0.00(+0.00%)
Feb 28, 2020 0.2200 0.2300 0.1900 0.2100 2,163,384 -0.02(-8.70%)
Feb 27, 2020 0.2500 0.2500 0.2200 0.2300 822,538 -0.01(-4.17%)
Feb 26, 2020 0.2500 0.2600 0.2400 0.2400 943,207 -0.01(-4.00%)
Feb 25, 2020 0.2600 0.2600 0.2500 0.2500 595,082 -0.02(-7.41%)
Feb 24, 2020 0.2600 0.2800 0.2600 0.2700 2,895,350 +0.01(+3.85%)
Feb 21, 2020 0.2400 0.2600 0.2400 0.2600 1,298,495 +0.02(+8.33%)
Feb 20, 2020 0.2400 0.2400 0.2400 0.2400 330,997 +0.00(+0.00%)
Feb 19, 2020 0.2400 0.2400 0.2400 0.2400 620,041 +0.00(+0.00%)
Feb 18, 2020 0.2300 0.2400 0.2300 0.2400 734,556 +0.02(+9.09%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 13, 2020 0.2300 0.2300 0.2200 0.2200 195,592 +0.00(+0.00%)
Feb 12, 2020 0.2300 0.2300 0.2200 0.2200 50,500 +0.00(+0.00%)
Feb 11, 2020 0.2300 0.2300 0.2200 0.2200 730,854 -0.01(-4.35%)
Feb 10, 2020 0.2300 0.2400 0.2300 0.2300 233,750 +0.00(+0.00%)
Feb 07, 2020 0.2400 0.2400 0.2300 0.2300 244,547 -0.01(-4.17%)
Feb 06, 2020 0.2300 0.2400 0.2300 0.2400 628,697 +0.01(+4.35%)
Feb 05, 2020 0.2300 0.2300 0.2200 0.2300 228,865 +0.00(+0.00%)
Feb 04, 2020 0.2300 0.2300 0.2300 0.2300 175,176 +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.