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 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.1350 0.1400 0.1350 0.1400 339,377 +0.01(+3.70%)
Aug 30, 2023 0.1400 0.1400 0.1350 0.1350 557,536 -0.01(-3.57%)
Aug 29, 2023 0.1400 0.1400 0.1350 0.1400 585,046 +0.00(+0.00%)
Aug 28, 2023 0.1400 0.1400 0.1400 0.1400 2,043,380 +0.00(+0.00%)
Aug 25, 2023 0.1450 0.1450 0.1400 0.1400 894,901 -0.00(-3.45%)
Aug 24, 2023 0.1500 0.1500 0.1450 0.1450 202,181 -0.00(-1.69%)
Aug 23, 2023 0.1500 0.1500 0.1450 0.1475 299,367 -0.00(-1.67%)
Aug 22, 2023 0.1450 0.1500 0.1450 0.1500 241,129 +0.00(+0.00%)
Aug 21, 2023 0.1500 0.1500 0.1450 0.1500 291,541 +0.00(+0.00%)
Aug 18, 2023 0.1500 0.1550 0.1450 0.1500 587,445 +0.01(+3.45%)
Aug 17, 2023 0.1400 0.1500 0.1400 0.1450 457,773 -0.01(-3.33%)
Aug 16, 2023 0.1550 0.1600 0.1450 0.1500 558,872 -0.01(-3.23%)
Aug 15, 2023 0.1650 0.1650 0.1550 0.1550 182,899 -0.01(-6.06%)
Aug 14, 2023 0.1600 0.1650 0.1600 0.1650 7,602 +0.01(+3.13%)
Aug 11, 2023 0.1600 0.1600 0.1550 0.1600 383,200 +0.01(+3.23%)
Aug 10, 2023 0.1600 0.1600 0.1500 0.1550 755,752 +0.00(+0.00%)
Aug 09, 2023 0.1600 0.1600 0.1500 0.1550 252,081 -0.01(-3.13%)
Aug 08, 2023 0.1550 0.1600 0.1550 0.1600 855,765 +0.01(+3.23%)
Aug 04, 2023 0.1550 0 +0.00(+0.00%)
Aug 03, 2023 0.1600 0.1600 0.1550 0.1550 102,077 -0.01(-3.13%)
Aug 02, 2023 0.1600 0.1600 0.1550 0.1600 567,720 +0.00(+0.00%)
Aug 01, 2023 0.1650 0.1650 0.1550 0.1600 414,392 -0.01(-3.03%)
Jul 31, 2023 0.1650 0.1650 0.1600 0.1650 117,798 +0.01(+3.13%)
Jul 28, 2023 0.1650 0.1650 0.1600 0.1600 284,171 +0.00(+0.00%)
Jul 27, 2023 0.1700 0.1700 0.1600 0.1600 556,540 -0.01(-5.88%)
Jul 26, 2023 0.1700 0.1700 0.1650 0.1700 690,064 +0.01(+3.03%)
Jul 25, 2023 0.1700 0.1700 0.1650 0.1650 51,920 +0.00(+0.00%)
Jul 24, 2023 0.1750 0.1750 0.1650 0.1650 395,782 -0.01(-5.71%)
Jul 21, 2023 0.1800 0.1800 0.1750 0.1750 1,212,885 -0.01(-2.78%)
Jul 20, 2023 0.1800 0.1800 0.1750 0.1800 134,000 +0.01(+2.86%)
Jul 19, 2023 0.1750 0.1750 0.1700 0.1750 583,251 +0.00(+0.00%)
Jul 18, 2023 0.1750 0.1750 0.1700 0.1750 528,582 +0.00(+0.00%)
Jul 17, 2023 0.1800 0.1800 0.1750 0.1750 310,677 -0.01(-2.78%)
Jul 14, 2023 0.1700 0.1800 0.1700 0.1800 482,788 +0.01(+2.86%)
Jul 13, 2023 0.1750 0.1800 0.1700 0.1750 323,166 +0.00(+2.94%)
Jul 12, 2023 0.1700 0.1750 0.1700 0.1700 656,122 -0.00(-2.86%)
Jul 11, 2023 0.1750 0.1800 0.1750 0.1750 232,500 +0.00(+0.00%)
Jul 10, 2023 0.1800 0.1800 0.1750 0.1750 305,580 +0.00(+0.00%)
Jul 07, 2023 0.1700 0.1750 0.1700 0.1750 268,935 +0.00(+0.00%)
Jul 06, 2023 0.1800 0.1800 0.1700 0.1750 174,100 +0.00(+0.00%)
Jul 05, 2023 0.1750 0.1750 0.1700 0.1750 228,124 +0.00(+0.00%)
Jul 04, 2023 0.1750 0.1750 0.1700 0.1750 444,588 +0.00(+2.94%)
Jun 30, 2023 0.1700 0 +0.01(+3.03%)
Jun 29, 2023 0.1600 0.1650 0.1600 0.1650 109,000 +0.00(+0.00%)
Jun 28, 2023 0.1650 0.1650 0.1600 0.1650 701,000 +0.00(+0.00%)
Jun 27, 2023 0.1650 0.1650 0.1600 0.1650 399,891 +0.00(+0.00%)
Jun 26, 2023 0.1800 0.1800 0.1650 0.1650 386,825 -0.01(-5.71%)
Jun 23, 2023 0.1750 0.1750 0.1750 0.1750 154,661 +0.00(+0.00%)
Jun 22, 2023 0.1750 0.1750 0.1700 0.1750 155,493 +0.00(+0.00%)
Jun 21, 2023 0.1800 0.1800 0.1750 0.1750 703,984 -0.01(-2.78%)
Jun 20, 2023 0.1750 0.1800 0.1750 0.1800 59,500 +0.00(+0.00%)
Jun 19, 2023 0.1800 0.1800 0.1750 0.1800 96,740 +0.00(+0.00%)
Jun 16, 2023 0.1750 0.1800 0.1750 0.1800 589,968 +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.