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 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.2100 0.2100 0.2000 0.2050 774,956 -0.01(-2.38%)
Sep 29, 2022 0.2100 0.2100 0.2000 0.2100 401,881 +0.00(+0.00%)
Sep 28, 2022 0.2000 0.2150 0.1950 0.2100 467,680 +0.01(+5.00%)
Sep 27, 2022 0.2050 0.2050 0.1950 0.2000 660,914 +0.00(+0.00%)
Sep 26, 2022 0.2050 0.2050 0.2000 0.2000 393,304 -0.01(-3.61%)
Sep 23, 2022 0.2100 0.2100 0.2000 0.2075 694,646 -0.00(-1.19%)
Sep 22, 2022 0.2150 0.2200 0.2050 0.2100 391,231 -0.01(-2.33%)
Sep 21, 2022 0.2150 0.2175 0.2100 0.2150 234,740 +0.00(+0.00%)
Sep 20, 2022 0.2150 0.2150 0.2050 0.2150 331,770 -0.01(-2.27%)
Sep 19, 2022 0.2100 0.2200 0.2100 0.2200 257,061 +0.01(+2.33%)
Sep 16, 2022 0.2100 0.2200 0.2100 0.2150 406,136 +0.00(+0.00%)
Sep 15, 2022 0.2200 0.2200 0.2125 0.2150 379,211 +0.00(+0.00%)
Sep 14, 2022 0.2150 0.2200 0.2100 0.2150 197,495 -0.00(-1.15%)
Sep 13, 2022 0.2150 0.2200 0.2150 0.2175 193,084 +0.00(+0.00%)
Sep 12, 2022 0.2200 0.2250 0.2150 0.2175 187,647 +0.00(+1.16%)
Sep 09, 2022 0.2100 0.2200 0.2100 0.2150 512,059 +0.00(+0.00%)
Sep 08, 2022 0.2150 0.2200 0.2150 0.2150 157,384 -0.01(-2.27%)
Sep 07, 2022 0.2200 0.2200 0.2100 0.2200 290,743 +0.01(+4.76%)
Sep 06, 2022 0.2150 0.2200 0.2100 0.2100 456,953 -0.01(-2.33%)
Sep 02, 2022 0.2150 0 +0.00(+0.00%)
Sep 01, 2022 0.2150 0.2150 0.2100 0.2150 375,081 -0.01(-2.27%)
Aug 31, 2022 0.2150 0.2250 0.2150 0.2200 211,254 +0.00(+0.00%)
Aug 30, 2022 0.2100 0.2300 0.2100 0.2200 465,283 -0.01(-2.22%)
Aug 29, 2022 0.2250 0.2300 0.2250 0.2250 127,100 +0.00(+0.00%)
Aug 26, 2022 0.2350 0.2400 0.2250 0.2250 335,390 -0.01(-4.26%)
Aug 25, 2022 0.2350 0.2400 0.2300 0.2350 132,807 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2400 0.2300 0.2350 361,462 -0.01(-2.08%)
Aug 23, 2022 0.2300 0.2450 0.2300 0.2400 740,199 +0.01(+4.35%)
Aug 22, 2022 0.2350 0.2350 0.2200 0.2300 219,997 -0.00(-2.13%)
Aug 19, 2022 0.2400 0.2450 0.2350 0.2350 303,722 +0.00(+0.00%)
Aug 18, 2022 0.2350 0.2400 0.2300 0.2350 307,988 +0.00(+2.17%)
Aug 17, 2022 0.2350 0.2350 0.2300 0.2300 179,012 -0.00(-2.13%)
Aug 16, 2022 0.2400 0.2400 0.2350 0.2350 90,700 +0.00(+0.00%)
Aug 15, 2022 0.2350 0.2400 0.2350 0.2350 75,215 +0.00(+0.00%)
Aug 12, 2022 0.2500 0.2500 0.2350 0.2350 246,672 -0.01(-4.08%)
Aug 11, 2022 0.2500 0.2500 0.2450 0.2450 119,599 +0.00(+0.00%)
Aug 10, 2022 0.2450 0.2500 0.2450 0.2450 42,083 +0.00(+0.00%)
Aug 09, 2022 0.2450 0.2550 0.2450 0.2450 186,371 +0.00(+0.00%)
Aug 08, 2022 0.2400 0.2550 0.2400 0.2450 244,590 +0.01(+2.08%)
Aug 05, 2022 0.2450 0.2450 0.2350 0.2400 191,414 -0.01(-2.04%)
Aug 04, 2022 0.2350 0.2450 0.2350 0.2450 257,103 +0.01(+3.16%)
Aug 03, 2022 0.2450 0.2450 0.2350 0.2375 96,250 -0.00(-1.04%)
Aug 02, 2022 0.2450 0.2550 0.2400 0.2400 340,462 -0.01(-4.00%)
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%)
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.