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

First Mining Gold Corp (TSX: FF )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 1, 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, 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%)
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.