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

First Mining Gold Corp (TSX: FF )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2021 0.3900 0.4000 0.3850 0.4000 537,667 +0.02(+3.90%)
May 28, 2021 0.3725 0.3850 0.3700 0.3850 261,500 +0.02(+4.05%)
May 27, 2021 0.3900 0.3900 0.3700 0.3700 412,862 -0.02(-5.13%)
May 26, 2021 0.3800 0.3900 0.3750 0.3900 596,412 +0.01(+2.63%)
May 25, 2021 0.3750 0.3800 0.3700 0.3800 749,329 +0.01(+2.70%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 20, 2021 0.3700 0.3750 0.3600 0.3700 406,454 +0.00(+0.00%)
May 19, 2021 0.3750 0.3750 0.3600 0.3700 719,679 -0.01(-1.33%)
May 18, 2021 0.3750 0.3750 0.3700 0.3750 751,568 +0.01(+1.35%)
May 17, 2021 0.3550 0.3700 0.3550 0.3700 531,629 +0.01(+2.78%)
May 14, 2021 0.3500 0.3600 0.3450 0.3600 270,636 +0.02(+4.35%)
May 13, 2021 0.3550 0.3550 0.3400 0.3450 326,239 -0.01(-1.43%)
May 12, 2021 0.3600 0.3650 0.3500 0.3500 288,132 -0.01(-1.41%)
May 11, 2021 0.3600 0.3650 0.3550 0.3550 302,207 -0.01(-2.74%)
May 10, 2021 0.3600 0.3700 0.3550 0.3650 397,960 +0.01(+2.82%)
May 07, 2021 0.3550 0.3650 0.3550 0.3550 565,402 +0.00(+0.00%)
May 06, 2021 0.3500 0.3600 0.3450 0.3550 540,022 +0.01(+1.43%)
May 05, 2021 0.3500 0.3500 0.3400 0.3500 220,745 +0.00(+0.00%)
May 04, 2021 0.3450 0.3500 0.3400 0.3500 372,826 +0.00(+0.00%)
May 03, 2021 0.3400 0.3500 0.3400 0.3500 722,982 +0.01(+4.48%)
Apr 30, 2021 0.3450 0.3450 0.3350 0.3350 226,730 -0.01(-2.90%)
Apr 29, 2021 0.3450 0.3450 0.3300 0.3450 1,228,729 +0.00(+0.00%)
Apr 28, 2021 0.3450 0.3450 0.3400 0.3450 382,017 +0.00(+0.00%)
Apr 27, 2021 0.3500 0.3550 0.3450 0.3450 623,227 -0.01(-1.43%)
Apr 26, 2021 0.3600 0.3600 0.3500 0.3500 600,516 -0.01(-2.78%)
Apr 23, 2021 0.3650 0.3700 0.3550 0.3600 270,522 -0.01(-1.37%)
Apr 22, 2021 0.3650 0.3700 0.3600 0.3650 468,595 -0.01(-1.35%)
Apr 21, 2021 0.3600 0.3700 0.3550 0.3700 827,316 +0.01(+2.78%)
Apr 20, 2021 0.3600 0.3600 0.3550 0.3600 416,567 -0.01(-1.37%)
Apr 19, 2021 0.3800 0.3800 0.3550 0.3650 757,421 -0.01(-2.67%)
Apr 16, 2021 0.3800 0.3800 0.3700 0.3750 861,259 +0.01(+1.35%)
Apr 15, 2021 0.3600 0.3750 0.3600 0.3700 463,415 +0.01(+1.37%)
Apr 14, 2021 0.3700 0.3700 0.3550 0.3650 321,659 +0.01(+1.39%)
Apr 13, 2021 0.3600 0.3700 0.3600 0.3600 359,719 +0.00(+0.00%)
Apr 12, 2021 0.3650 0.3650 0.3550 0.3600 600,038 +0.00(+0.00%)
Apr 09, 2021 0.3650 0.3700 0.3600 0.3600 268,579 -0.01(-1.37%)
Apr 08, 2021 0.3600 0.3700 0.3550 0.3650 611,381 +0.01(+2.82%)
Apr 07, 2021 0.3700 0.3700 0.3550 0.3550 282,057 -0.02(-4.05%)
Apr 06, 2021 0.3650 0.3700 0.3600 0.3700 368,339 +0.01(+2.78%)
Apr 05, 2021 0.3600 0.3650 0.3600 0.3600 560,489 -0.01(-1.37%)
Apr 01, 2021 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Mar 31, 2021 0.3400 0.3600 0.3400 0.3600 1,038,945 +0.02(+4.35%)
Mar 30, 2021 0.3500 0.3600 0.3350 0.3450 1,037,458 -0.01(-2.82%)
Mar 29, 2021 0.3550 0.3550 0.3450 0.3550 533,170 +0.00(+0.00%)
Mar 26, 2021 0.3600 0.3650 0.3500 0.3550 400,816 -0.01(-1.39%)
Mar 25, 2021 0.3650 0.3700 0.3600 0.3600 244,657 -0.01(-2.70%)
Mar 24, 2021 0.3750 0.3750 0.3650 0.3700 225,454 -0.01(-1.33%)
Mar 23, 2021 0.3800 0.3800 0.3650 0.3750 360,203 +0.00(+0.00%)
Mar 22, 2021 0.3750 0.3800 0.3700 0.3750 344,495 +0.00(+0.00%)
Mar 19, 2021 0.3700 0.3800 0.3650 0.3750 253,736 +0.01(+2.74%)
Mar 18, 2021 0.3700 0.3750 0.3600 0.3650 342,964 -0.01(-2.67%)
Mar 17, 2021 0.3650 0.3800 0.3600 0.3750 316,109 +0.01(+2.74%)
Mar 16, 2021 0.3650 0.3750 0.3650 0.3650 174,002 -0.01(-2.67%)
Mar 15, 2021 0.3700 0.3800 0.3600 0.3750 423,708 +0.01(+2.74%)
Mar 12, 2021 0.3600 0.3700 0.3600 0.3650 167,103 -0.01(-1.35%)
Mar 11, 2021 0.3800 0.3900 0.3700 0.3700 364,276 -0.02(-5.13%)
Mar 10, 2021 0.3750 0.3900 0.3700 0.3900 551,665 +0.01(+2.63%)
Mar 09, 2021 0.3750 0.3900 0.3700 0.3800 696,211 +0.02(+4.11%)
Mar 08, 2021 0.3700 0.3700 0.3600 0.3650 378,191 -0.01(-1.35%)
Mar 05, 2021 0.3550 0.3700 0.3300 0.3700 1,625,706 +0.02(+4.23%)
Mar 04, 2021 0.3650 0.3750 0.3500 0.3550 1,049,382 -0.02(-5.33%)
Mar 03, 2021 0.3700 0.3850 0.3650 0.3750 545,682 -0.01(-2.60%)
Mar 02, 2021 0.3700 0.3850 0.3650 0.3850 710,568 +0.02(+4.05%)
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.