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, 2019 0.2600 0.2600 0.2500 0.2600 572,066 +0.00(+0.00%)
May 30, 2019 0.2500 0.2600 0.2500 0.2600 252,780 +0.00(+0.00%)
May 29, 2019 0.2600 0.2600 0.2500 0.2600 261,438 +0.00(+0.00%)
May 28, 2019 0.2600 0.2600 0.2400 0.2600 471,093 +0.01(+4.00%)
May 27, 2019 0.2600 0.2600 0.2500 0.2500 297,901 -0.02(-7.41%)
May 24, 2019 0.2600 0.2700 0.2600 0.2700 88,226 +0.01(+3.85%)
May 23, 2019 0.2800 0.2800 0.2600 0.2600 222,467 +0.00(+0.00%)
May 22, 2019 0.2600 0.2700 0.2500 0.2600 263,040 +0.00(+0.00%)
May 21, 2019 0.2600 0.2600 0.2600 0.2600 170,539 +0.00(+0.00%)
May 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 16, 2019 0.2800 0.2900 0.2700 0.2700 291,208 -0.02(-6.90%)
May 15, 2019 0.2900 0.2900 0.2700 0.2900 467,725 +0.00(+0.00%)
May 14, 2019 0.3000 0.3000 0.2900 0.2900 365,192 -0.01(-3.33%)
May 13, 2019 0.3000 0.3200 0.2900 0.3000 555,472 -0.02(-6.25%)
May 10, 2019 0.2900 0.3200 0.2800 0.3200 492,041 +0.03(+10.34%)
May 09, 2019 0.2900 0.2900 0.2800 0.2900 696,241 +0.00(+0.00%)
May 08, 2019 0.2900 0.2900 0.2800 0.2900 406,391 +0.00(+0.00%)
May 07, 2019 0.2900 0.2900 0.2800 0.2900 796,775 +0.01(+3.57%)
May 06, 2019 0.2700 0.2800 0.2700 0.2800 321,573 +0.00(+0.00%)
May 03, 2019 0.2600 0.2800 0.2600 0.2800 601,095 +0.02(+7.69%)
May 02, 2019 0.2800 0.2800 0.2600 0.2600 340,532 -0.02(-7.14%)
May 01, 2019 0.2600 0.2800 0.2600 0.2800 335,071 +0.02(+7.69%)
Apr 30, 2019 0.2700 0.2800 0.2600 0.2600 328,900 -0.01(-3.70%)
Apr 29, 2019 0.2900 0.2900 0.2700 0.2700 303,343 -0.02(-6.90%)
Apr 26, 2019 0.2900 0.2900 0.2800 0.2900 328,455 +0.01(+3.57%)
Apr 25, 2019 0.3000 0.3100 0.2800 0.2800 274,925 -0.01(-3.45%)
Apr 24, 2019 0.2900 0.2900 0.2800 0.2900 171,986 +0.02(+7.41%)
Apr 23, 2019 0.2900 0.2900 0.2700 0.2700 232,886 -0.02(-6.90%)
Apr 22, 2019 0.3000 0.3100 0.2900 0.2900 259,550 -0.01(-3.33%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2019 0.3100 0.3100 0.3000 0.3000 152,195 +0.00(+0.00%)
Apr 16, 2019 0.3100 0.3200 0.3000 0.3000 247,420 -0.01(-3.23%)
Apr 15, 2019 0.3100 0.3300 0.3100 0.3100 471,781 -0.01(-3.13%)
Apr 12, 2019 0.3200 0.3300 0.3200 0.3200 188,239 +0.01(+3.23%)
Apr 11, 2019 0.3200 0.3400 0.3100 0.3100 489,052 -0.02(-6.06%)
Apr 10, 2019 0.3400 0.3400 0.3300 0.3300 155,090 -0.01(-2.94%)
Apr 09, 2019 0.3300 0.3500 0.3300 0.3400 405,540 +0.01(+3.03%)
Apr 08, 2019 0.3300 0.3400 0.3300 0.3300 350,815 +0.00(+0.00%)
Apr 05, 2019 0.3300 0.3300 0.3200 0.3300 187,884 +0.00(+0.00%)
Apr 04, 2019 0.3200 0.3300 0.3100 0.3300 468,147 +0.00(+0.00%)
Apr 03, 2019 0.3300 0.3300 0.3200 0.3300 358,303 -0.01(-2.94%)
Apr 02, 2019 0.3300 0.3400 0.3200 0.3400 142,117 +0.01(+3.03%)
Apr 01, 2019 0.3600 0.3600 0.3300 0.3300 212,970 -0.02(-5.71%)
Mar 29, 2019 0.3600 0.3700 0.3400 0.3500 676,550 +0.00(+0.00%)
Mar 28, 2019 0.3700 0.3700 0.3500 0.3500 267,727 -0.02(-5.41%)
Mar 27, 2019 0.3800 0.3900 0.3600 0.3700 326,220 -0.02(-5.13%)
Mar 26, 2019 0.3900 0.3900 0.3800 0.3900 187,134 +0.00(+0.00%)
Mar 25, 2019 0.3900 0.4000 0.3800 0.3900 273,832 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3900 0.3700 0.3900 411,777 +0.01(+2.63%)
Mar 21, 2019 0.3600 0.3800 0.3600 0.3800 186,742 +0.01(+2.70%)
Mar 20, 2019 0.3800 0.3800 0.3600 0.3700 271,716 -0.01(-2.63%)
Mar 19, 2019 0.3900 0.3900 0.3800 0.3800 170,305 -0.01(-2.56%)
Mar 18, 2019 0.4000 0.4000 0.3800 0.3900 479,912 -0.02(-4.88%)
Mar 15, 2019 0.3600 0.4100 0.3500 0.4100 3,391,980 +0.05(+13.89%)
Mar 14, 2019 0.3600 0.3700 0.3500 0.3600 274,685 -0.02(-5.26%)
Mar 13, 2019 0.3600 0.3800 0.3600 0.3800 250,344 +0.02(+5.56%)
Mar 12, 2019 0.3600 0.3700 0.3500 0.3600 189,610 -0.01(-2.70%)
Mar 11, 2019 0.3600 0.3700 0.3500 0.3700 154,557 +0.01(+2.78%)
Mar 08, 2019 0.3600 0.3600 0.3400 0.3600 379,852 +0.03(+9.09%)
Mar 07, 2019 0.3400 0.3500 0.3300 0.3300 129,676 -0.01(-2.94%)
Mar 06, 2019 0.3400 0.3600 0.3300 0.3400 279,412 -0.01(-2.86%)
Mar 05, 2019 0.3600 0.3600 0.3500 0.3500 70,902 -0.01(-2.78%)
Mar 04, 2019 0.3700 0.3700 0.3400 0.3600 460,483 -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.