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 31, 2020 0.4750 0.4850 0.4700 0.4850 7,619 +0.02(+3.19%)
Aug 28, 2020 0.4800 0.4850 0.4700 0.4700 91 +0.00(+0.00%)
Aug 27, 2020 0.4850 0.4850 0.4600 0.4700 9,615 -0.01(-2.08%)
Aug 26, 2020 0.4300 0.4800 0.4250 0.4800 13,267 +0.04(+10.34%)
Aug 25, 2020 0.4450 0.4450 0.4250 0.4350 8,876 -0.02(-3.33%)
Aug 24, 2020 0.4700 0.4700 0.4300 0.4500 1,096,499 -0.01(-2.17%)
Aug 21, 2020 0.4800 0.4800 0.4550 0.4600 7,900 -0.01(-2.13%)
Aug 20, 2020 0.4600 0.4850 0.4550 0.4700 1,003,404 +0.01(+3.30%)
Aug 19, 2020 0.4900 0.4900 0.4450 0.4550 1,864,440 -0.03(-7.14%)
Aug 18, 2020 0.5300 0.5300 0.4750 0.4900 3,871,624 -0.04(-7.55%)
Aug 17, 2020 0.5400 0.5500 0.5300 0.5300 1,186,341 +0.01(+1.92%)
Aug 14, 2020 0.5100 0.5400 0.5100 0.5200 861,454 +0.01(+1.96%)
Aug 13, 2020 0.4900 0.5200 0.4900 0.5100 1,168,786 +0.03(+5.15%)
Aug 12, 2020 0.5000 0.5100 0.4850 0.4850 1,384,051 -0.02(-3.00%)
Aug 11, 2020 0.5100 0.5200 0.4900 0.5000 1,898,300 -0.04(-7.41%)
Aug 10, 2020 0.5500 0.5800 0.5400 0.5400 1,090,204 -0.01(-1.82%)
Aug 07, 2020 0.5500 0.5600 0.5100 0.5500 1,176,545 +0.00(+0.00%)
Aug 06, 2020 0.6000 0.6000 0.5400 0.5500 2,569,978 +0.03(+5.77%)
Aug 05, 2020 0.5500 0.5500 0.5200 0.5200 1,521,525 +0.00(+0.00%)
Aug 04, 2020 0.5000 0.5500 0.5000 0.5200 2,806,296 +0.03(+5.05%)
Jul 31, 2020 0.4950 0.4950 0.4950 0 +0.03(+7.61%)
Jul 30, 2020 0.4650 0.4650 0.4500 0.4600 8,296 -0.01(-2.13%)
Jul 29, 2020 0.4950 0.5000 0.4700 0.4700 10,159 -0.02(-4.08%)
Jul 28, 2020 0.5000 0.5100 0.4800 0.4900 11,333 -0.01(-2.00%)
Jul 27, 2020 0.5000 0.5200 0.4900 0.5000 2,147,586 +0.02(+4.17%)
Jul 24, 2020 0.4800 0.4950 0.4750 0.4800 143 +0.01(+3.23%)
Jul 23, 2020 0.4700 0.4850 0.4600 0.4650 10,670 -0.00(-1.06%)
Jul 22, 2020 0.5000 0.5100 0.4600 0.4700 2,113,011 -0.02(-4.08%)
Jul 21, 2020 0.5400 0.5400 0.4900 0.4900 2,219,183 -0.01(-2.00%)
Jul 20, 2020 0.5000 0.5100 0.5000 0.5000 2,061,664 +0.02(+4.17%)
Jul 17, 2020 0.4500 0.4900 0.4500 0.4800 1,050,829 +0.04(+9.09%)
Jul 16, 2020 0.4600 0.4600 0.4400 0.4400 635,850 -0.02(-4.35%)
Jul 15, 2020 0.4500 0.4600 0.4400 0.4600 531,638 +0.00(+0.00%)
Jul 14, 2020 0.4500 0.4600 0.4300 0.4600 1,212,804 +0.00(+0.00%)
Jul 13, 2020 0.5000 0.5100 0.4600 0.4600 1,487,731 -0.03(-6.12%)
Jul 10, 2020 0.5000 0.5000 0.4700 0.4900 1,108,966 +0.01(+2.08%)
Jul 09, 2020 0.5100 0.5100 0.4600 0.4800 1,694,553 -0.02(-4.00%)
Jul 08, 2020 0.5000 0.5200 0.4900 0.5000 2,076,811 +0.02(+4.17%)
Jul 07, 2020 0.4800 0.4900 0.4700 0.4800 1,952,684 +0.00(+0.00%)
Jul 06, 2020 0.4800 0.5000 0.4800 0.4800 2,513,718 +0.03(+6.67%)
Jul 03, 2020 0.4500 0.4700 0.4500 0.4500 1,175,904 +0.01(+2.27%)
Jul 02, 2020 0.4200 0.4500 0.4200 0.4400 1,996,933 +0.01(+2.33%)
Jun 30, 2020 0.4300 0.4300 0.4300 0 +0.04(+10.26%)
Jun 29, 2020 0.3800 0.4000 0.3700 0.3900 1,341,795 +0.01(+2.63%)
Jun 26, 2020 0.3800 0.3800 0.3600 0.3800 825,645 +0.00(+0.00%)
Jun 25, 2020 0.3700 0.3800 0.3500 0.3800 1,021,125 +0.01(+2.70%)
Jun 24, 2020 0.3600 0.3800 0.3500 0.3700 2,161,394 +0.02(+5.71%)
Jun 23, 2020 0.3500 0.3700 0.3500 0.3500 1,032,306 +0.01(+2.94%)
Jun 22, 2020 0.3400 0.3600 0.3300 0.3400 1,479,550 +0.01(+3.03%)
Jun 19, 2020 0.3200 0.3300 0.3200 0.3300 658,368 +0.01(+3.13%)
Jun 18, 2020 0.3200 0.3400 0.3200 0.3200 451,366 +0.00(+0.00%)
Jun 17, 2020 0.3200 0.3300 0.3200 0.3200 387,239 -0.01(-3.03%)
Jun 16, 2020 0.3400 0.3400 0.3300 0.3300 512,450 -0.01(-2.94%)
Jun 15, 2020 0.3200 0.3400 0.3200 0.3400 630,942 +0.01(+3.03%)
Jun 12, 2020 0.3300 0.3500 0.3300 0.3300 1,262,913 +0.00(+0.00%)
Jun 11, 2020 0.3500 0.3800 0.3300 0.3300 3,266,355 -0.01(-2.94%)
Jun 10, 2020 0.3400 0.3500 0.3300 0.3400 1,281,860 +0.00(+0.00%)
Jun 09, 2020 0.3400 0.3500 0.3300 0.3400 706,300 +0.01(+3.03%)
Jun 08, 2020 0.3400 0.3500 0.3300 0.3300 973,440 +0.01(+3.13%)
Jun 05, 2020 0.3400 0.3400 0.3200 0.3200 1,114,647 -0.02(-5.88%)
Jun 04, 2020 0.3500 0.3500 0.3300 0.3400 3,786,503 +0.04(+13.33%)
Jun 03, 2020 0.3000 0.3200 0.3000 0.3000 613,462 -0.01(-3.23%)
Jun 02, 2020 0.3500 0.3600 0.2900 0.3100 2,597,030 -0.03(-8.82%)
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.