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 (%)
Sep 28, 2018 0.3300 0.3400 0.3300 0.3400 204,578 +0.01(+3.03%)
Sep 27, 2018 0.3500 0.3500 0.3300 0.3300 408,692 -0.01(-2.94%)
Sep 26, 2018 0.3600 0.3600 0.3400 0.3400 390,220 -0.01(-2.86%)
Sep 25, 2018 0.3600 0.3600 0.3500 0.3500 363,127 -0.02(-5.41%)
Sep 24, 2018 0.3700 0.3700 0.3500 0.3700 561,768 +0.00(+0.00%)
Sep 21, 2018 0.3700 0.3700 0.3500 0.3700 2,806,380 +0.01(+2.78%)
Sep 20, 2018 0.3500 0.3800 0.3400 0.3600 725,903 +0.01(+2.86%)
Sep 19, 2018 0.3300 0.3500 0.3300 0.3500 680,177 +0.02(+6.06%)
Sep 18, 2018 0.3500 0.3500 0.3300 0.3300 332,156 -0.03(-8.33%)
Sep 17, 2018 0.3500 0.3600 0.3400 0.3600 998,804 +0.02(+5.88%)
Sep 14, 2018 0.3600 0.3600 0.3400 0.3400 466,058 -0.02(-5.56%)
Sep 13, 2018 0.3500 0.3600 0.3500 0.3600 485,632 +0.02(+5.88%)
Sep 12, 2018 0.3400 0.3600 0.3400 0.3400 827,141 +0.01(+3.03%)
Sep 11, 2018 0.3500 0.3500 0.3300 0.3300 547,896 -0.01(-2.94%)
Sep 10, 2018 0.3400 0.3500 0.3400 0.3400 374,758 +0.00(+0.00%)
Sep 07, 2018 0.3600 0.3600 0.3400 0.3400 519,935 -0.01(-2.86%)
Sep 06, 2018 0.3500 0.3700 0.3500 0.3500 373,486 -0.01(-2.78%)
Sep 05, 2018 0.3700 0.3700 0.3500 0.3600 395,658 -0.01(-2.70%)
Sep 04, 2018 0.3700 0.3700 0.3500 0.3700 737,845 +0.00(+0.00%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 30, 2018 0.3700 0.3800 0.3600 0.3800 186,735 +0.01(+2.70%)
Aug 29, 2018 0.3700 0.3800 0.3700 0.3700 262,955 +0.00(+0.00%)
Aug 28, 2018 0.3900 0.4000 0.3700 0.3700 496,262 -0.02(-5.13%)
Aug 27, 2018 0.3900 0.3900 0.3800 0.3900 304,482 +0.00(+0.00%)
Aug 24, 2018 0.4100 0.4100 0.3700 0.3900 630,651 -0.01(-2.50%)
Aug 23, 2018 0.3900 0.4100 0.3900 0.4000 349,477 +0.01(+2.56%)
Aug 22, 2018 0.3900 0.4000 0.3900 0.3900 79,635 +0.00(+0.00%)
Aug 21, 2018 0.4000 0.4000 0.3800 0.3900 451,102 +0.01(+2.63%)
Aug 20, 2018 0.3500 0.4000 0.3500 0.3800 937,555 +0.03(+8.57%)
Aug 17, 2018 0.3600 0.3800 0.3400 0.3500 863,656 -0.02(-5.41%)
Aug 16, 2018 0.3900 0.4100 0.3500 0.3700 992,545 -0.01(-2.63%)
Aug 15, 2018 0.4100 0.4100 0.3800 0.3800 1,271,587 -0.04(-9.52%)
Aug 14, 2018 0.4200 0.4300 0.4100 0.4200 365,500 +0.00(+0.00%)
Aug 13, 2018 0.4300 0.4400 0.4200 0.4200 930,631 -0.02(-4.55%)
Aug 10, 2018 0.4200 0.4400 0.4100 0.4400 525,025 +0.02(+4.76%)
Aug 09, 2018 0.4100 0.4200 0.4100 0.4200 299,037 +0.00(+0.00%)
Aug 08, 2018 0.4200 0.4300 0.4100 0.4200 676,906 -0.01(-2.33%)
Aug 07, 2018 0.4200 0.4300 0.4200 0.4300 246,828 +0.01(+2.38%)
Aug 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 02, 2018 0.4200 0.4300 0.4200 0.4200 411,721 -0.01(-2.33%)
Aug 01, 2018 0.4300 0.4300 0.4200 0.4300 238,377 -0.01(-2.27%)
Jul 31, 2018 0.4300 0.4400 0.4300 0.4400 514,054 +0.01(+2.33%)
Jul 30, 2018 0.4300 0.4400 0.4300 0.4300 261,571 -0.01(-2.27%)
Jul 27, 2018 0.4300 0.4500 0.4300 0.4400 501,937 +0.02(+3.53%)
Jul 26, 2018 0.4300 0.4450 0.4250 0.4250 815,246 -0.02(-4.49%)
Jul 25, 2018 0.4450 0.4525 0.4300 0.4450 1,063,873 -0.01(-1.11%)
Jul 24, 2018 0.4300 0.4500 0.4200 0.4500 587,333 +0.03(+5.88%)
Jul 23, 2018 0.4150 0.4300 0.4100 0.4250 511,035 +0.00(+0.00%)
Jul 20, 2018 0.4250 0.4100 0.4250 340,390 +0.01(+2.41%)
Jul 19, 2018 0.4100 0.4300 0.4100 0.4150 549,129 +0.01(+1.22%)
Jul 18, 2018 0.4150 0.4300 0.4050 0.4100 908,539 -0.01(-2.38%)
Jul 17, 2018 0.4200 0.4250 0.4050 0.4200 809,648 -0.01(-1.18%)
Jul 16, 2018 0.4200 0.4300 0.4200 0.4250 231,586 +0.01(+1.19%)
Jul 13, 2018 0.4150 0.4300 0.4150 0.4200 304,715 +0.00(+0.00%)
Jul 12, 2018 0.4350 0.4350 0.4200 0.4200 431,846 -0.01(-2.33%)
Jul 11, 2018 0.4250 0.4350 0.4250 0.4300 305,439 +0.00(+0.00%)
Jul 10, 2018 0.4350 0.4350 0.4200 0.4300 411,858 +0.00(+0.00%)
Jul 09, 2018 0.4450 0.4450 0.4250 0.4300 493,057 -0.01(-2.27%)
Jul 06, 2018 0.4250 0.4400 0.4200 0.4400 679,751 +0.02(+3.53%)
Jul 05, 2018 0.4450 0.4450 0.4200 0.4250 915,628 -0.02(-3.41%)
Jul 04, 2018 0.4400 0.4500 0.4400 0.4400 75,050 +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.