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, 2021 0.3500 0.3550 0.3450 0.3500 262,011 +0.00(+0.00%)
Aug 30, 2021 0.3400 0.3500 0.3400 0.3500 358,462 +0.01(+4.48%)
Aug 27, 2021 0.3350 0.3450 0.3300 0.3350 418,713 +0.00(+0.00%)
Aug 26, 2021 0.3350 0.3400 0.3300 0.3350 175,498 +0.00(+0.00%)
Aug 25, 2021 0.3350 0.3400 0.3300 0.3350 155,894 +0.00(+0.00%)
Aug 24, 2021 0.3500 0.3500 0.3350 0.3350 216,825 -0.01(-2.90%)
Aug 23, 2021 0.3400 0.3450 0.3350 0.3450 330,873 +0.00(+1.47%)
Aug 20, 2021 0.3350 0.3400 0.3250 0.3400 525,718 +0.01(+3.03%)
Aug 19, 2021 0.3400 0.3450 0.3300 0.3300 389,894 -0.01(-2.94%)
Aug 18, 2021 0.3550 0.3550 0.3400 0.3400 569,815 -0.01(-2.86%)
Aug 17, 2021 0.3550 0.3525 0.3400 0.3500 944,482 -0.00(-0.71%)
Aug 16, 2021 0.3600 0.3600 0.3500 0.3525 301,577 -0.00(-0.70%)
Aug 13, 2021 0.3550 0.3600 0.3550 0.3550 356,936 +0.00(+0.00%)
Aug 12, 2021 0.3600 0.3600 0.3500 0.3550 360,377 -0.01(-1.39%)
Aug 11, 2021 0.3500 0.3600 0.3500 0.3600 143,969 +0.01(+2.86%)
Aug 10, 2021 0.3550 0.3550 0.3500 0.3500 98,633 -0.01(-1.41%)
Aug 09, 2021 0.3600 0.3650 0.3500 0.3550 616,736 -0.01(-2.74%)
Aug 06, 2021 0.3700 0.3700 0.3600 0.3650 404,198 +0.00(+0.00%)
Aug 05, 2021 0.3700 0.3700 0.3600 0.3650 350,278 -0.01(-1.35%)
Aug 04, 2021 0.3800 0.3800 0.3700 0.3700 961,922 -0.02(-3.90%)
Aug 03, 2021 0.3900 0.3900 0.3750 0.3850 372,868 -0.01(-1.28%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 29, 2021 0.3850 0.3950 0.3800 0.3900 461,227 +0.01(+2.63%)
Jul 28, 2021 0.3750 0.3850 0.3750 0.3800 242,599 +0.01(+1.33%)
Jul 27, 2021 0.3750 0.3800 0.3700 0.3750 216,151 -0.01(-1.32%)
Jul 26, 2021 0.3800 0.3800 0.3750 0.3800 226,299 +0.01(+1.33%)
Jul 23, 2021 0.3750 0.3800 0.3700 0.3750 411,819 -0.01(-1.32%)
Jul 22, 2021 0.3950 0.4000 0.3750 0.3800 561,973 -0.02(-4.40%)
Jul 21, 2021 0.3700 0.4000 0.3700 0.3975 744,219 +0.03(+7.43%)
Jul 20, 2021 0.3850 0.3900 0.3700 0.3700 441,999 -0.02(-3.90%)
Jul 19, 2021 0.4000 0.4000 0.3800 0.3850 1,078,951 -0.02(-3.75%)
Jul 16, 2021 0.4250 0.4250 0.4000 0.4000 930,486 -0.01(-2.44%)
Jul 15, 2021 0.4550 0.4550 0.4100 0.4100 1,537,520 -0.05(-9.89%)
Jul 14, 2021 0.4800 0.4900 0.4550 0.4550 766,239 -0.03(-6.19%)
Jul 13, 2021 0.4800 0.4950 0.4600 0.4850 1,376,871 +0.01(+2.11%)
Jul 12, 2021 0.4750 0.4950 0.4750 0.4750 939,997 -0.01(-1.04%)
Jul 09, 2021 0.4700 0.4900 0.4700 0.4800 1,170,214 +0.01(+2.13%)
Jul 08, 2021 0.4800 0.4800 0.4650 0.4700 724,779 -0.01(-2.08%)
Jul 07, 2021 0.4850 0.4900 0.4700 0.4800 788,633 -0.00(-0.52%)
Jul 06, 2021 0.4950 0.5000 0.4825 0.4825 2,455,678 -0.00(-0.52%)
Jul 05, 2021 0.4800 0.4900 0.4750 0.4850 1,912,017 +0.01(+2.11%)
Jul 02, 2021 0.4600 0.4800 0.4600 0.4750 1,359,135 +0.02(+4.40%)
Jun 30, 2021 0.4550 0.4550 0.4550 0 +0.02(+4.60%)
Jun 29, 2021 0.4350 0.4450 0.4300 0.4350 1,059,476 -0.01(-1.14%)
Jun 28, 2021 0.4550 0.4600 0.4350 0.4400 1,380,004 +0.00(+0.00%)
Jun 25, 2021 0.4550 0.4700 0.4400 0.4400 1,785,325 +0.01(+1.15%)
Jun 24, 2021 0.4750 0.4800 0.4250 0.4350 2,375,692 -0.04(-8.42%)
Jun 23, 2021 0.4750 0.4925 0.4700 0.4750 3,462,036 +0.01(+3.26%)
Jun 22, 2021 0.4400 0.4600 0.4300 0.4600 4,298,038 +0.03(+6.98%)
Jun 21, 2021 0.3900 0.4400 0.3900 0.4300 4,437,890 +0.05(+13.16%)
Jun 18, 2021 0.3850 0.3850 0.3750 0.3800 483,029 +0.00(+0.00%)
Jun 17, 2021 0.3850 0.3850 0.3750 0.3800 1,725,408 -0.01(-2.56%)
Jun 16, 2021 0.3850 0.3900 0.3800 0.3900 594,269 +0.01(+1.30%)
Jun 15, 2021 0.3800 0.3900 0.3800 0.3850 1,148,250 +0.00(+0.00%)
Jun 14, 2021 0.3850 0.3850 0.3750 0.3850 1,219,556 +0.00(+0.00%)
Jun 11, 2021 0.4000 0.4000 0.3850 0.3850 1,060,206 -0.01(-1.28%)
Jun 10, 2021 0.3800 0.3950 0.3750 0.3900 655,061 +0.02(+4.00%)
Jun 09, 2021 0.3700 0.3800 0.3650 0.3750 1,643,594 +0.01(+1.35%)
Jun 08, 2021 0.3800 0.3800 0.3700 0.3700 530,012 -0.01(-1.33%)
Jun 07, 2021 0.3800 0.3800 0.3700 0.3750 182,034 +0.00(+0.00%)
Jun 04, 2021 0.3800 0.3800 0.3750 0.3750 285,141 -0.01(-1.32%)
Jun 03, 2021 0.3800 0.3800 0.3750 0.3800 380,025 -0.01(-2.56%)
Jun 02, 2021 0.3800 0.3900 0.3750 0.3900 203,206 +0.01(+1.30%)
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.