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

First Mining Gold Corp (TSX: FF )

0.1550 +0.0100 (+6.90%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.1550 0.1550 0.1450 0.1450 640,750 -0.01(-3.33%)
Apr 17, 2024 0.1600 0.1600 0.1500 0.1500 406,005 -0.01(-3.23%)
Apr 16, 2024 0.1650 0.1650 0.1500 0.1550 846,545 -0.01(-7.46%)
Apr 15, 2024 0.1650 0.1725 0.1600 0.1675 1,779,494 +0.01(+3.08%)
Apr 12, 2024 0.1700 0.1800 0.1600 0.1625 2,540,490 +0.00(+1.56%)
Apr 11, 2024 0.1650 0.1700 0.1575 0.1600 1,724,196 -0.01(-3.03%)
Apr 10, 2024 0.1750 0.1750 0.1650 0.1650 875,287 -0.01(-5.71%)
Apr 09, 2024 0.1750 0.1800 0.1700 0.1750 1,116,440 -0.01(-2.78%)
Apr 08, 2024 0.1750 0.1850 0.1700 0.1800 4,346,036 +0.01(+5.88%)
Apr 05, 2024 0.1700 0.1700 0.1650 0.1700 1,559,028 +0.01(+3.03%)
Apr 04, 2024 0.1650 0.1750 0.1550 0.1650 2,733,954 +0.00(+0.00%)
Apr 03, 2024 0.1300 0.1650 0.1300 0.1650 2,056,739 +0.04(+26.92%)
Apr 02, 2024 0.1300 0.1300 0.1250 0.1300 1,668,141 +0.00(+0.00%)
Apr 01, 2024 0.1300 0.1300 0.1250 0.1300 1,642,583 +0.01(+8.33%)
Mar 28, 2024 0.1200 0 +0.00(+0.00%)
Mar 27, 2024 0.1200 0.1200 0.1150 0.1200 506,771 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1200 0.1200 88,706 +0.00(+0.00%)
Mar 25, 2024 0.1250 0.1250 0.1200 0.1200 305,097 +0.00(+0.00%)
Mar 22, 2024 0.1300 0.1300 0.1200 0.1200 1,884,674 -0.01(-7.69%)
Mar 21, 2024 0.1200 0.1300 0.1200 0.1300 1,095,701 +0.01(+13.04%)
Mar 20, 2024 0.1250 0.1250 0.1150 0.1150 747,341 -0.00(-4.17%)
Mar 19, 2024 0.1250 0.1250 0.1175 0.1200 402,434 +0.00(+0.00%)
Mar 18, 2024 0.1300 0.1350 0.1175 0.1200 1,803,648 -0.01(-4.00%)
Mar 15, 2024 0.1250 0.1300 0.1200 0.1250 303,272 +0.01(+4.17%)
Mar 14, 2024 0.1250 0.1250 0.1200 0.1200 362,826 +0.00(+0.00%)
Mar 13, 2024 0.1150 0.1250 0.1150 0.1200 1,236,591 +0.00(+0.00%)
Mar 12, 2024 0.1100 0.1200 0.1050 0.1200 682,049 +0.01(+9.09%)
Mar 11, 2024 0.1200 0.1200 0.1050 0.1100 1,817,380 +0.00(+0.00%)
Mar 08, 2024 0.1150 0.1150 0.1100 0.1100 401,846 +0.00(+0.00%)
Mar 07, 2024 0.1150 0.1200 0.1050 0.1100 623,953 -0.01(-4.35%)
Mar 06, 2024 0.1100 0.1150 0.1100 0.1150 818,431 +0.01(+4.55%)
Mar 05, 2024 0.1150 0.1200 0.1100 0.1100 1,418,596 -0.01(-4.35%)
Mar 04, 2024 0.1050 0.1150 0.1050 0.1150 1,233,710 +0.01(+4.55%)
Mar 01, 2024 0.1000 0.1100 0.1000 0.1100 185,009 +0.01(+10.00%)
Feb 29, 2024 0.1000 0.1050 0.0950 0.1000 1,414,648 +0.00(+0.00%)
Feb 28, 2024 0.1050 0.1100 0.1000 0.1000 1,872,600 -0.00(-4.76%)
Feb 27, 2024 0.1050 0.1050 0.1000 0.1050 462,503 -0.01(-4.55%)
Feb 26, 2024 0.1100 0.1100 0.1050 0.1100 857,605 +0.00(+0.00%)
Feb 23, 2024 0.1150 0.1150 0.1100 0.1100 831,974 -0.01(-4.35%)
Feb 22, 2024 0.1150 0.1150 0.1100 0.1150 580,350 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1100 0.1150 1,455,292 -0.00(-4.17%)
Feb 20, 2024 0.1150 0.1250 0.1150 0.1200 596,814 +0.00(+4.35%)
Feb 16, 2024 0.1150 0 -0.00(-4.17%)
Feb 15, 2024 0.1200 0.1200 0.1150 0.1200 87,077 +0.00(+4.35%)
Feb 14, 2024 0.1200 0.1200 0.1150 0.1150 48,875 -0.00(-2.13%)
Feb 13, 2024 0.1200 0.1200 0.1150 0.1175 151,952 -0.00(-2.08%)
Feb 12, 2024 0.1200 0.1200 0.1150 0.1200 226,322 +0.00(+0.00%)
Feb 09, 2024 0.1200 0.1250 0.1150 0.1200 255,179 +0.00(+0.00%)
Feb 08, 2024 0.1250 0.1250 0.1200 0.1200 275,894 +0.00(+0.00%)
Feb 07, 2024 0.1250 0.1250 0.1200 0.1200 347,478 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1200 0.1200 210,018 +0.00(+4.35%)
Feb 05, 2024 0.1200 0.1200 0.1150 0.1150 442,840 +0.00(+0.00%)
Feb 02, 2024 0.1200 0.1200 0.1150 0.1150 725,212 -0.00(-4.17%)
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.