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 30, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 29, 2019 0.2900 0.3000 0.2800 0.2900 1,099,347 +0.01(+3.57%)
Aug 28, 2019 0.2800 0.2900 0.2800 0.2800 699,691 +0.01(+3.70%)
Aug 27, 2019 0.2600 0.2900 0.2600 0.2700 804,501 +0.01(+3.85%)
Aug 26, 2019 0.2800 0.2900 0.2600 0.2600 569,784 -0.02(-7.14%)
Aug 23, 2019 0.2600 0.2900 0.2600 0.2800 713,750 +0.02(+7.69%)
Aug 22, 2019 0.2700 0.2700 0.2600 0.2600 221,238 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2600 0.2600 0.2600 491,900 +0.00(+0.00%)
Aug 20, 2019 0.2600 0.2700 0.2500 0.2600 500,853 +0.00(+0.00%)
Aug 19, 2019 0.2800 0.2800 0.2500 0.2600 932,812 -0.02(-7.14%)
Aug 16, 2019 0.2800 0.2800 0.2700 0.2800 419,984 +0.01(+3.70%)
Aug 15, 2019 0.2700 0.2800 0.2700 0.2700 470,409 -0.01(-3.57%)
Aug 14, 2019 0.2900 0.2900 0.2800 0.2800 269,032 +0.00(+0.00%)
Aug 13, 2019 0.3000 0.3000 0.2800 0.2800 1,175,243 -0.01(-3.45%)
Aug 12, 2019 0.3000 0.3000 0.2900 0.2900 667,242 +0.00(+0.00%)
Aug 09, 2019 0.3100 0.3100 0.2900 0.2900 891,476 +0.00(+0.00%)
Aug 08, 2019 0.3100 0.3100 0.2900 0.2900 1,129,845 -0.02(-6.45%)
Aug 07, 2019 0.3300 0.3400 0.3100 0.3100 1,422,631 +0.00(+0.00%)
Aug 06, 2019 0.2900 0.3200 0.2900 0.3100 1,056,804 +0.03(+10.71%)
Aug 02, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 01, 2019 0.2600 0.2900 0.2600 0.2800 1,417,891 +0.01(+3.70%)
Jul 31, 2019 0.2900 0.2900 0.2700 0.2700 358,595 -0.02(-6.90%)
Jul 30, 2019 0.2900 0.3000 0.2800 0.2900 313,750 +0.00(+0.00%)
Jul 29, 2019 0.3000 0.3000 0.2900 0.2900 289,672 +0.00(+0.00%)
Jul 26, 2019 0.2900 0.3000 0.2900 0.2900 454,352 +0.00(+0.00%)
Jul 25, 2019 0.3000 0.3100 0.2900 0.2900 717,024 -0.02(-6.45%)
Jul 24, 2019 0.3300 0.3300 0.3100 0.3100 881,046 -0.01(-3.13%)
Jul 23, 2019 0.3300 0.3300 0.3100 0.3200 601,891 -0.01(-3.03%)
Jul 22, 2019 0.3200 0.3300 0.3100 0.3300 908,357 +0.00(+0.00%)
Jul 19, 2019 0.3400 0.3400 0.3100 0.3300 1,764,426 +0.00(+0.00%)
Jul 18, 2019 0.2800 0.3300 0.2800 0.3300 3,862,517 +0.05(+17.86%)
Jul 17, 2019 0.2700 0.2800 0.2600 0.2800 1,451,799 +0.01(+3.70%)
Jul 16, 2019 0.2600 0.2800 0.2600 0.2700 773,050 +0.01(+3.85%)
Jul 15, 2019 0.2600 0.2700 0.2600 0.2600 663,954 +0.01(+4.00%)
Jul 12, 2019 0.2700 0.2700 0.2500 0.2500 1,338,177 -0.01(-3.85%)
Jul 11, 2019 0.2600 0.2600 0.2500 0.2600 1,315,204 +0.01(+4.00%)
Jul 10, 2019 0.2300 0.2800 0.2300 0.2500 1,873,938 +0.02(+8.70%)
Jul 09, 2019 0.2300 0.2300 0.2200 0.2300 695,195 +0.00(+0.00%)
Jul 08, 2019 0.2400 0.2400 0.2300 0.2300 918,890 -0.01(-4.17%)
Jul 05, 2019 0.2500 0.2500 0.2400 0.2400 575,029 -0.01(-4.00%)
Jul 04, 2019 0.2400 0.2500 0.2400 0.2500 1,369,909 +0.01(+4.17%)
Jul 03, 2019 0.2400 0.2400 0.2300 0.2400 567,566 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2400 0.2200 0.2400 717,770 +0.01(+4.35%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 27, 2019 0.2300 0.2300 0.2200 0.2300 598,338 +0.00(+0.00%)
Jun 26, 2019 0.2200 0.2300 0.2200 0.2300 1,618,215 +0.00(+0.00%)
Jun 25, 2019 0.2400 0.2400 0.2200 0.2300 2,031,758 +0.00(+0.00%)
Jun 24, 2019 0.2200 0.2400 0.2200 0.2300 2,588,041 +0.02(+9.52%)
Jun 21, 2019 0.2500 0.2500 0.2100 0.2100 39,913,376 -0.03(-12.50%)
Jun 20, 2019 0.2400 0.2500 0.2300 0.2400 3,168,898 +0.02(+9.09%)
Jun 19, 2019 0.2300 0.2300 0.2100 0.2200 1,863,301 -0.01(-4.35%)
Jun 18, 2019 0.2400 0.2400 0.2300 0.2300 2,293,815 -0.01(-4.17%)
Jun 17, 2019 0.2400 0.2500 0.2300 0.2400 2,133,054 -0.01(-4.00%)
Jun 14, 2019 0.2500 0.2600 0.2500 0.2500 786,987 +0.01(+4.17%)
Jun 13, 2019 0.2500 0.2500 0.2400 0.2400 400,186 -0.01(-4.00%)
Jun 12, 2019 0.2400 0.2500 0.2400 0.2500 273,540 +0.01(+4.17%)
Jun 11, 2019 0.2400 0.2500 0.2300 0.2400 410,236 +0.01(+4.35%)
Jun 10, 2019 0.2500 0.2500 0.2300 0.2300 756,482 -0.02(-8.00%)
Jun 07, 2019 0.2500 0.2600 0.2500 0.2500 421,539 +0.00(+0.00%)
Jun 06, 2019 0.2600 0.2600 0.2500 0.2500 683,779 +0.00(+0.00%)
Jun 05, 2019 0.2600 0.2700 0.2500 0.2500 654,383 +0.00(+0.00%)
Jun 04, 2019 0.2800 0.2800 0.2500 0.2500 696,447 -0.02(-7.41%)
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.