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 (%)
May 17, 2024 0.1450 0.1550 0.1400 0.1400 2,537,608 -0.00(-3.45%)
May 16, 2024 0.1450 0.1475 0.1400 0.1450 1,107,194 +0.00(+0.00%)
May 15, 2024 0.1550 0.1550 0.1450 0.1450 1,943,341 -0.01(-6.45%)
May 14, 2024 0.1500 0.1550 0.1450 0.1550 369,894 +0.01(+3.33%)
May 13, 2024 0.1500 0.1500 0.1450 0.1500 331,354 +0.00(+0.00%)
May 10, 2024 0.1550 0.1550 0.1500 0.1500 1,327,033 +0.00(+0.00%)
May 09, 2024 0.1450 0.1550 0.1450 0.1500 535,079 +0.01(+3.45%)
May 08, 2024 0.1500 0.1500 0.1450 0.1450 607,002 -0.01(-3.33%)
May 07, 2024 0.1550 0.1550 0.1500 0.1500 273,274 -0.01(-3.23%)
May 06, 2024 0.1600 0.1600 0.1500 0.1550 363,481 +0.01(+3.33%)
May 03, 2024 0.1500 0.1550 0.1500 0.1500 144,213 -0.01(-3.23%)
May 02, 2024 0.1500 0.1550 0.1500 0.1550 94,751 +0.00(+0.00%)
May 01, 2024 0.1600 0.1600 0.1500 0.1550 492,653 -0.01(-3.13%)
Apr 30, 2024 0.1550 0.1625 0.1550 0.1600 662,634 +0.00(+0.00%)
Apr 29, 2024 0.1450 0.1600 0.1450 0.1600 704,965 +0.02(+12.28%)
Apr 26, 2024 0.1450 0.1450 0.1400 0.1425 382,562 +0.00(+0.00%)
Apr 25, 2024 0.1350 0.1425 0.1350 0.1425 327,948 +0.01(+5.56%)
Apr 24, 2024 0.1400 0.1450 0.1350 0.1350 706,290 -0.01(-3.57%)
Apr 23, 2024 0.1400 0.1450 0.1400 0.1400 1,127,953 -0.01(-5.08%)
Apr 22, 2024 0.1600 0.1600 0.1400 0.1475 1,347,226 -0.01(-7.81%)
Apr 19, 2024 0.1500 0.1600 0.1500 0.1600 526,573 +0.02(+10.34%)
Apr 18, 2024 0.1550 0.1550 0.1450 0.1450 640,750 -0.01(-3.33%)
Apr 17, 2024 0.1600 0.1600 0.1500 0.1500 406,005 -0.01(-3.23%)
Apr 16, 2024 0.1650 0.1650 0.1500 0.1550 846,545 -0.01(-7.46%)
Apr 15, 2024 0.1650 0.1725 0.1600 0.1675 1,779,494 +0.01(+3.08%)
Apr 12, 2024 0.1700 0.1800 0.1600 0.1625 2,540,490 +0.00(+1.56%)
Apr 11, 2024 0.1650 0.1700 0.1575 0.1600 1,724,196 -0.01(-3.03%)
Apr 10, 2024 0.1750 0.1750 0.1650 0.1650 875,287 -0.01(-5.71%)
Apr 09, 2024 0.1750 0.1800 0.1700 0.1750 1,116,440 -0.01(-2.78%)
Apr 08, 2024 0.1750 0.1850 0.1700 0.1800 4,346,036 +0.01(+5.88%)
Apr 05, 2024 0.1700 0.1700 0.1650 0.1700 1,559,028 +0.01(+3.03%)
Apr 04, 2024 0.1650 0.1750 0.1550 0.1650 2,733,954 +0.00(+0.00%)
Apr 03, 2024 0.1300 0.1650 0.1300 0.1650 2,056,739 +0.04(+26.92%)
Apr 02, 2024 0.1300 0.1300 0.1250 0.1300 1,668,141 +0.00(+0.00%)
Apr 01, 2024 0.1300 0.1300 0.1250 0.1300 1,642,583 +0.01(+8.33%)
Mar 28, 2024 0.1200 0 +0.00(+0.00%)
Mar 27, 2024 0.1200 0.1200 0.1150 0.1200 506,771 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1200 0.1200 88,706 +0.00(+0.00%)
Mar 25, 2024 0.1250 0.1250 0.1200 0.1200 305,097 +0.00(+0.00%)
Mar 22, 2024 0.1300 0.1300 0.1200 0.1200 1,884,674 -0.01(-7.69%)
Mar 21, 2024 0.1200 0.1300 0.1200 0.1300 1,095,701 +0.01(+13.04%)
Mar 20, 2024 0.1250 0.1250 0.1150 0.1150 747,341 -0.00(-4.17%)
Mar 19, 2024 0.1250 0.1250 0.1175 0.1200 402,434 +0.00(+0.00%)
Mar 18, 2024 0.1300 0.1350 0.1175 0.1200 1,803,648 -0.01(-4.00%)
Mar 15, 2024 0.1250 0.1300 0.1200 0.1250 303,272 +0.01(+4.17%)
Mar 14, 2024 0.1250 0.1250 0.1200 0.1200 362,826 +0.00(+0.00%)
Mar 13, 2024 0.1150 0.1250 0.1150 0.1200 1,236,591 +0.00(+0.00%)
Mar 12, 2024 0.1100 0.1200 0.1050 0.1200 682,049 +0.01(+9.09%)
Mar 11, 2024 0.1200 0.1200 0.1050 0.1100 1,817,380 +0.00(+0.00%)
Mar 08, 2024 0.1150 0.1150 0.1100 0.1100 401,846 +0.00(+0.00%)
Mar 07, 2024 0.1150 0.1200 0.1050 0.1100 623,953 -0.01(-4.35%)
Mar 06, 2024 0.1100 0.1150 0.1100 0.1150 818,431 +0.01(+4.55%)
Mar 05, 2024 0.1150 0.1200 0.1100 0.1100 1,418,596 -0.01(-4.35%)
Mar 04, 2024 0.1050 0.1150 0.1050 0.1150 1,233,710 +0.01(+4.55%)
Mar 01, 2024 0.1000 0.1100 0.1000 0.1100 185,009 +0.01(+10.00%)
Feb 29, 2024 0.1000 0.1050 0.0950 0.1000 1,414,648 +0.00(+0.00%)
Feb 28, 2024 0.1050 0.1100 0.1000 0.1000 1,872,600 -0.00(-4.76%)
Feb 27, 2024 0.1050 0.1050 0.1000 0.1050 462,503 -0.01(-4.55%)
Feb 26, 2024 0.1100 0.1100 0.1050 0.1100 857,605 +0.00(+0.00%)
Feb 23, 2024 0.1150 0.1150 0.1100 0.1100 831,974 -0.01(-4.35%)
Feb 22, 2024 0.1150 0.1150 0.1100 0.1150 580,350 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1100 0.1150 1,455,292 -0.00(-4.17%)
Feb 20, 2024 0.1150 0.1250 0.1150 0.1200 596,814 +0.00(+4.35%)
Feb 16, 2024 0.1150 0 -0.00(-4.17%)
Feb 15, 2024 0.1200 0.1200 0.1150 0.1200 87,077 +0.00(+4.35%)
Feb 14, 2024 0.1200 0.1200 0.1150 0.1150 48,875 -0.00(-2.13%)
Feb 13, 2024 0.1200 0.1200 0.1150 0.1175 151,952 -0.00(-2.08%)
Feb 12, 2024 0.1200 0.1200 0.1150 0.1200 226,322 +0.00(+0.00%)
Feb 09, 2024 0.1200 0.1250 0.1150 0.1200 255,179 +0.00(+0.00%)
Feb 08, 2024 0.1250 0.1250 0.1200 0.1200 275,894 +0.00(+0.00%)
Feb 07, 2024 0.1250 0.1250 0.1200 0.1200 347,478 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1200 0.1200 210,018 +0.00(+4.35%)
Feb 05, 2024 0.1200 0.1200 0.1150 0.1150 442,840 +0.00(+0.00%)
Feb 02, 2024 0.1200 0.1200 0.1150 0.1150 725,212 -0.00(-4.17%)
Feb 01, 2024 0.1200 0.1200 0.1150 0.1200 437,616 +0.00(+4.35%)
Jan 31, 2024 0.1200 0.1200 0.1150 0.1150 601,967 -0.00(-4.17%)
Jan 30, 2024 0.1150 0.1200 0.1150 0.1200 617,480 +0.00(+4.35%)
Jan 29, 2024 0.1200 0.1200 0.1150 0.1150 660,736 -0.00(-4.17%)
Jan 26, 2024 0.1200 0.1200 0.1150 0.1200 228,613 +0.00(+4.35%)
Jan 25, 2024 0.1200 0.1200 0.1150 0.1150 177,910 -0.00(-4.17%)
Jan 24, 2024 0.1250 0.1250 0.1200 0.1200 722,967 +0.00(+0.00%)
Jan 23, 2024 0.1150 0.1225 0.1150 0.1200 315,635 +0.00(+4.35%)
Jan 22, 2024 0.1200 0.1200 0.1150 0.1150 222,302 +0.00(+0.00%)
Jan 19, 2024 0.1200 0.1200 0.1150 0.1150 620,000 -0.00(-2.13%)
Jan 18, 2024 0.1250 0.1250 0.1150 0.1175 210,813 -0.00(-2.08%)
Jan 17, 2024 0.1250 0.1250 0.1150 0.1200 740,281 -0.01(-4.00%)
Jan 16, 2024 0.1250 0.1250 0.1200 0.1250 95,839 +0.00(+0.00%)
Jan 15, 2024 0.1250 0.1300 0.1200 0.1250 931,041 +0.00(+0.00%)
Jan 12, 2024 0.1250 0.1300 0.1200 0.1250 423,084 +0.01(+4.17%)
Jan 11, 2024 0.1250 0.1250 0.1200 0.1200 594,428 +0.00(+0.00%)
Jan 10, 2024 0.1250 0.1250 0.1150 0.1200 1,350,247 -0.01(-4.00%)
Jan 09, 2024 0.1250 0.1300 0.1200 0.1250 280,750 +0.01(+4.17%)
Jan 08, 2024 0.1200 0.1250 0.1200 0.1200 659,059 -0.01(-4.00%)
Jan 05, 2024 0.1250 0.1250 0.1200 0.1250 369,906 +0.01(+4.17%)
Jan 04, 2024 0.1250 0.1250 0.1200 0.1200 645,300 -0.01(-4.00%)
Jan 03, 2024 0.1300 0.1300 0.1250 0.1250 169,714 -0.01(-3.85%)
Jan 02, 2024 0.1350 0.1350 0.1300 0.1300 440,617 -0.01(-3.70%)
Dec 29, 2023 0.1350 0 +0.01(+3.85%)
Dec 28, 2023 0.1350 0.1350 0.1250 0.1300 986,021 -0.01(-3.70%)
Dec 27, 2023 0.1350 0.1400 0.1300 0.1350 851,878 +0.00(+0.00%)
Dec 22, 2023 0.1350 0 +0.00(+0.00%)
Dec 21, 2023 0.1400 0.1400 0.1350 0.1350 418,966 -0.01(-3.57%)
Dec 20, 2023 0.1350 0.1400 0.1300 0.1400 656,227 +0.01(+3.70%)
Dec 19, 2023 0.1350 0.1400 0.1350 0.1350 393,284 +0.00(+0.00%)
Dec 18, 2023 0.1350 0.1400 0.1350 0.1350 567,161 +0.00(+0.00%)
Dec 15, 2023 0.1300 0.1400 0.1300 0.1350 542,151 +0.00(+0.00%)
Dec 14, 2023 0.1300 0.1350 0.1300 0.1350 346,681 +0.01(+8.00%)
Dec 13, 2023 0.1300 0.1300 0.1250 0.1250 176,358 -0.01(-3.85%)
Dec 12, 2023 0.1300 0.1300 0.1250 0.1300 464,000 -0.01(-3.70%)
Dec 11, 2023 0.1300 0.1350 0.1300 0.1350 343,933 +0.01(+3.85%)
Dec 08, 2023 0.1300 0.1300 0.1250 0.1300 467,242 +0.00(+0.00%)
Dec 07, 2023 0.1300 0.1300 0.1250 0.1300 175,561 +0.00(+0.00%)
Dec 06, 2023 0.1300 0.1300 0.1250 0.1300 431,137 -0.01(-3.70%)
Dec 05, 2023 0.1300 0.1350 0.1300 0.1350 453,405 +0.00(+0.00%)
Dec 04, 2023 0.1350 0.1350 0.1300 0.1350 687,908 +0.00(+0.00%)
Dec 01, 2023 0.1300 0.1400 0.1300 0.1350 1,408,330 +0.00(+0.00%)
Nov 30, 2023 0.1400 0.1400 0.1325 0.1350 695,212 -0.01(-3.57%)
Nov 29, 2023 0.1350 0.1400 0.1300 0.1400 1,036,037 +0.01(+7.69%)
Nov 28, 2023 0.1300 0.1350 0.1300 0.1300 1,902,815 -0.01(-3.70%)
Nov 27, 2023 0.1250 0.1350 0.1250 0.1350 573,799 +0.01(+8.00%)
Nov 24, 2023 0.1250 0.1250 0.1200 0.1250 611,896 +0.00(+0.00%)
Nov 23, 2023 0.1200 0.1250 0.1200 0.1250 208,500 +0.00(+2.04%)
Nov 22, 2023 0.1300 0.1300 0.1200 0.1225 435,596 -0.00(-2.00%)
Nov 21, 2023 0.1250 0.1300 0.1200 0.1250 724,874 +0.01(+4.17%)
Nov 20, 2023 0.1250 0.1250 0.1200 0.1200 60,646 -0.01(-4.00%)
Nov 17, 2023 0.1200 0.1250 0.1200 0.1250 319,964 +0.00(+0.00%)
Nov 16, 2023 0.1200 0.1250 0.1200 0.1250 128,673 +0.00(+0.00%)
Nov 15, 2023 0.1200 0.1250 0.1200 0.1250 413,882 +0.01(+4.17%)
Nov 14, 2023 0.1200 0.1225 0.1150 0.1200 512,323 +0.00(+0.00%)
Nov 13, 2023 0.1200 0.1250 0.1150 0.1200 353,539 -0.01(-4.00%)
Nov 10, 2023 0.1200 0.1250 0.1150 0.1250 765,870 +0.00(+0.00%)
Nov 09, 2023 0.1250 0.1250 0.1200 0.1250 622,948 +0.00(+0.00%)
Nov 08, 2023 0.1250 0.1250 0.1200 0.1250 1,547,839 -0.01(-3.85%)
Nov 07, 2023 0.1300 0.1300 0.1250 0.1300 99,988 -0.00(-1.89%)
Nov 06, 2023 0.1300 0.1350 0.1300 0.1325 474,185 +0.00(+1.92%)
Nov 03, 2023 0.1250 0.1300 0.1250 0.1300 443,610 +0.01(+4.00%)
Nov 02, 2023 0.1350 0.1350 0.1250 0.1250 220,369 -0.01(-3.85%)
Nov 01, 2023 0.1300 0.1350 0.1300 0.1300 695,991 +0.00(+0.00%)
Oct 31, 2023 0.1350 0.1350 0.1300 0.1300 695,160 +0.00(+0.00%)
Oct 30, 2023 0.1300 0.1350 0.1300 0.1300 890,100 +0.00(+0.00%)
Oct 27, 2023 0.1350 0.1350 0.1250 0.1300 1,734,776 -0.01(-10.34%)
Oct 26, 2023 0.1500 0.1500 0.1450 0.1450 273,262 -0.01(-3.33%)
Oct 25, 2023 0.1400 0.1500 0.1400 0.1500 1,001,391 +0.01(+3.45%)
Oct 24, 2023 0.1300 0.1450 0.1250 0.1450 1,870,434 +0.02(+16.00%)
Oct 23, 2023 0.1300 0.1300 0.1250 0.1250 27,492 -0.01(-3.85%)
Oct 20, 2023 0.1250 0.1300 0.1250 0.1300 275,223 +0.01(+8.33%)
Oct 19, 2023 0.1300 0.1300 0.1200 0.1200 1,303,217 -0.01(-4.00%)
Oct 18, 2023 0.1350 0.1350 0.1250 0.1250 708,219 -0.01(-7.41%)
Oct 17, 2023 0.1350 0.1350 0.1300 0.1350 433,827 +0.01(+3.85%)
Oct 16, 2023 0.1350 0.1400 0.1300 0.1300 1,062,086 -0.01(-3.70%)
Oct 13, 2023 0.1400 0.1450 0.1350 0.1350 1,155,016 +0.00(+0.00%)
Oct 12, 2023 0.1500 0.1500 0.1350 0.1350 488,342 -0.02(-12.90%)
Oct 11, 2023 0.1500 0.1550 0.1450 0.1550 716,500 +0.01(+3.33%)
Oct 10, 2023 0.1400 0.1500 0.1400 0.1500 211,201 +0.01(+7.14%)
Oct 06, 2023 0.1400 0 +0.01(+3.70%)
Oct 05, 2023 0.1350 0.1400 0.1350 0.1350 24,500 -0.01(-3.57%)
Oct 04, 2023 0.1400 0.1400 0.1350 0.1400 157,634 +0.00(+0.00%)
Oct 03, 2023 0.1400 0.1450 0.1400 0.1400 161,312 -0.00(-3.45%)
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.