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

First Mining Gold Corp (TSX: FF )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 6, 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 (%)
Mar 29, 2018 0.4550 0.4550 0.4550 0 +0.03(+5.81%)
Mar 28, 2018 0.4400 0.4400 0.4200 0.4300 430,096 -0.02(-3.37%)
Mar 27, 2018 0.4600 0.4600 0.4450 0.4450 240,608 -0.01(-2.20%)
Mar 26, 2018 0.4750 0.4900 0.4550 0.4550 446,055 -0.01(-1.09%)
Mar 23, 2018 0.4800 0.4900 0.4600 0.4600 632,059 -0.01(-3.16%)
Mar 22, 2018 0.4650 0.4750 0.4550 0.4750 322,725 +0.01(+2.15%)
Mar 21, 2018 0.4300 0.4650 0.4300 0.4650 528,340 +0.03(+5.68%)
Mar 20, 2018 0.4250 0.4400 0.4150 0.4400 754,945 +0.03(+6.02%)
Mar 19, 2018 0.4100 0.4200 0.4050 0.4150 815,036 +0.01(+1.22%)
Mar 16, 2018 0.4300 0.4400 0.4050 0.4100 1,814,286 -0.02(-4.65%)
Mar 15, 2018 0.4400 0.4450 0.4300 0.4300 456,076 -0.01(-1.15%)
Mar 14, 2018 0.4400 0.4450 0.4300 0.4350 234,112 +0.01(+1.16%)
Mar 13, 2018 0.4300 0.4450 0.4300 0.4300 242,936 +0.00(+0.00%)
Mar 12, 2018 0.4500 0.4700 0.4250 0.4300 847,703 -0.03(-5.49%)
Mar 09, 2018 0.4350 0.4650 0.4300 0.4550 451,940 +0.02(+4.60%)
Mar 08, 2018 0.4400 0.4400 0.4250 0.4350 518,265 +0.00(+0.00%)
Mar 07, 2018 0.4350 0.4550 0.4350 0.4350 410,138 -0.01(-2.25%)
Mar 06, 2018 0.4300 0.4550 0.4300 0.4450 636,077 +0.03(+5.95%)
Mar 05, 2018 0.4500 0.4500 0.4200 0.4200 727,503 -0.03(-6.67%)
Mar 02, 2018 0.4650 0.4800 0.4500 0.4500 574,815 -0.02(-3.23%)
Mar 01, 2018 0.4650 0.4650 0.4500 0.4650 569,541 +0.00(+0.00%)
Feb 28, 2018 0.4600 0.4700 0.4550 0.4650 597,270 +0.01(+1.09%)
Feb 27, 2018 0.4750 0.4800 0.4500 0.4600 1,059,959 -0.02(-5.15%)
Feb 26, 2018 0.4900 0.5000 0.4750 0.4850 746,539 -0.02(-3.00%)
Feb 23, 2018 0.5000 0.5100 0.4850 0.5000 412,718 -0.01(-1.96%)
Feb 22, 2018 0.5000 0.5100 0.4900 0.5100 509,539 +0.01(+2.00%)
Feb 21, 2018 0.4900 0.5000 0.4900 0.5000 307,018 +0.00(+0.00%)
Feb 20, 2018 0.5000 0.5200 0.4950 0.5000 593,570 -0.01(-1.96%)
Feb 16, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Feb 15, 2018 0.5300 0.5300 0.5100 0.5300 189,332 -0.01(-0.93%)
Feb 14, 2018 0.5200 0.5400 0.5100 0.5350 680,950 +0.02(+2.88%)
Feb 13, 2018 0.5000 0.5200 0.5000 0.5200 347,154 +0.02(+4.00%)
Feb 12, 2018 0.5100 0.5300 0.4950 0.5000 461,206 -0.01(-1.96%)
Feb 09, 2018 0.5100 0.5300 0.4900 0.5100 615,766 -0.01(-1.92%)
Feb 08, 2018 0.5000 0.5300 0.5000 0.5200 521,968 +0.01(+1.96%)
Feb 07, 2018 0.5100 0.5100 0.4950 0.5100 503,084 +0.00(+0.00%)
Feb 06, 2018 0.5400 0.5500 0.5100 0.5100 486,670 -0.02(-3.77%)
Feb 05, 2018 0.5300 0.5300 0.4900 0.5300 972,576 -0.02(-3.64%)
Feb 02, 2018 0.5100 0.5600 0.4900 0.5500 806,870 +0.03(+5.77%)
Feb 01, 2018 0.5000 0.5200 0.4850 0.5200 691,667 +0.01(+1.96%)
Jan 31, 2018 0.5000 0.5100 0.4900 0.5100 414,717 +0.00(+0.00%)
Jan 30, 2018 0.5100 0.5200 0.5000 0.5100 930,018 +0.01(+2.00%)
Jan 29, 2018 0.5300 0.5400 0.5000 0.5000 1,035,682 -0.02(-3.85%)
Jan 26, 2018 0.5400 0.5400 0.5200 0.5200 393,319 -0.01(-1.89%)
Jan 25, 2018 0.5700 0.5700 0.5200 0.5300 676,880 -0.03(-5.36%)
Jan 24, 2018 0.5500 0.5700 0.5500 0.5600 520,085 +0.02(+3.70%)
Jan 23, 2018 0.5500 0.5600 0.5300 0.5400 651,286 -0.01(-1.82%)
Jan 22, 2018 0.5500 0.5500 0.5400 0.5500 327,493 -0.01(-1.79%)
Jan 19, 2018 0.5500 0.5600 0.5400 0.5600 471,278 +0.01(+1.82%)
Jan 18, 2018 0.5700 0.5800 0.5500 0.5500 317,419 -0.01(-1.79%)
Jan 17, 2018 0.5900 0.5900 0.5600 0.5600 464,491 -0.01(-1.75%)
Jan 16, 2018 0.5800 0.5900 0.5600 0.5700 281,556 -0.01(-1.72%)
Jan 15, 2018 0.6000 0.6000 0.5600 0.5800 478,439 -0.02(-3.33%)
Jan 12, 2018 0.5900 0.6100 0.5700 0.6000 401,320 +0.01(+1.69%)
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.