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 (%)
Nov 30, 2018 0.2600 0.2600 0.2600 0.2600 208,377 +0.00(+0.00%)
Nov 29, 2018 0.2600 0.2600 0.2600 0.2600 137,550 +0.00(+0.00%)
Nov 28, 2018 0.2600 0.2700 0.2600 0.2600 207,968 +0.00(+0.00%)
Nov 27, 2018 0.2600 0.2800 0.2600 0.2600 702,080 +0.00(+0.00%)
Nov 26, 2018 0.2600 0.2700 0.2600 0.2600 148,338 -0.02(-7.14%)
Nov 23, 2018 0.2800 0.2900 0.2800 0.2800 451,977 +0.00(+0.00%)
Nov 22, 2018 0.2600 0.2800 0.2600 0.2800 50,552 +0.02(+7.69%)
Nov 21, 2018 0.2600 0.2700 0.2600 0.2600 561,650 +0.00(+0.00%)
Nov 20, 2018 0.2600 0.2800 0.2600 0.2600 358,694 -0.01(-3.70%)
Nov 19, 2018 0.2800 0.2800 0.2600 0.2700 171,343 -0.01(-3.57%)
Nov 16, 2018 0.2800 0.2900 0.2700 0.2800 738,489 +0.02(+7.69%)
Nov 15, 2018 0.2800 0.2800 0.2600 0.2600 340,758 +0.00(+0.00%)
Nov 14, 2018 0.2500 0.2600 0.2500 0.2600 216,050 +0.00(+0.00%)
Nov 13, 2018 0.2500 0.2600 0.2500 0.2600 312,000 +0.00(+0.00%)
Nov 12, 2018 0.2700 0.2700 0.2500 0.2600 596,511 +0.00(+0.00%)
Nov 09, 2018 0.2700 0.2800 0.2500 0.2600 727,677 -0.02(-7.14%)
Nov 08, 2018 0.2900 0.2900 0.2700 0.2800 357,091 -0.01(-3.45%)
Nov 07, 2018 0.3000 0.3000 0.2800 0.2900 550,900 +0.00(+0.00%)
Nov 06, 2018 0.3000 0.3000 0.2900 0.2900 431,652 +0.00(+0.00%)
Nov 05, 2018 0.2900 0.3000 0.2900 0.2900 492,895 +0.00(+0.00%)
Nov 02, 2018 0.3000 0.3100 0.2900 0.2900 670,772 -0.01(-3.33%)
Nov 01, 2018 0.3000 0.3100 0.2900 0.3000 409,804 +0.00(+0.00%)
Oct 31, 2018 0.3000 0.3000 0.2900 0.3000 441,770 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3000 0.2900 0.3000 208,978 +0.01(+3.45%)
Oct 29, 2018 0.3100 0.3200 0.2900 0.2900 326,468 -0.02(-6.45%)
Oct 26, 2018 0.2900 0.3200 0.2900 0.3100 240,569 +0.02(+6.90%)
Oct 25, 2018 0.3000 0.3200 0.2900 0.2900 958,991 +0.00(+0.00%)
Oct 24, 2018 0.3100 0.3200 0.2900 0.2900 464,145 -0.02(-6.45%)
Oct 23, 2018 0.3200 0.3300 0.3100 0.3100 748,495 -0.01(-3.13%)
Oct 22, 2018 0.3400 0.3400 0.3200 0.3200 720,906 -0.02(-5.88%)
Oct 19, 2018 0.3500 0.3600 0.3400 0.3400 297,236 -0.01(-2.86%)
Oct 18, 2018 0.3500 0.3700 0.3500 0.3500 429,600 -0.01(-2.78%)
Oct 17, 2018 0.3500 0.3700 0.3500 0.3600 427,529 +0.00(+0.00%)
Oct 16, 2018 0.3700 0.3700 0.3500 0.3600 450,406 -0.01(-2.70%)
Oct 15, 2018 0.3800 0.3900 0.3700 0.3700 522,322 -0.01(-2.63%)
Oct 12, 2018 0.3900 0.3900 0.3700 0.3800 451,246 -0.01(-2.56%)
Oct 11, 2018 0.3400 0.4000 0.3400 0.3900 1,335,850 +0.06(+18.18%)
Oct 10, 2018 0.3400 0.3400 0.3300 0.3300 378,180 +0.00(+0.00%)
Oct 09, 2018 0.3400 0.3400 0.3300 0.3300 249,700 -0.01(-2.94%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Oct 04, 2018 0.3300 0.3400 0.3300 0.3300 380,094 +0.00(+0.00%)
Oct 03, 2018 0.3500 0.3500 0.3300 0.3300 310,167 -0.01(-2.94%)
Oct 02, 2018 0.3400 0.3500 0.3400 0.3400 378,046 +0.00(+0.00%)
Oct 01, 2018 0.3400 0.3500 0.3400 0.3400 193,185 +0.00(+0.00%)
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%)
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.