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 (%)
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%)
Mar 01, 2019 0.3600 0.3800 0.3600 0.3700 234,811 -0.01(-2.63%)
Feb 28, 2019 0.3700 0.3800 0.3600 0.3800 244,990 +0.01(+2.70%)
Feb 27, 2019 0.3700 0.3800 0.3600 0.3700 262,305 -0.01(-2.63%)
Feb 26, 2019 0.3900 0.3900 0.3700 0.3800 236,981 +0.00(+0.00%)
Feb 25, 2019 0.3800 0.3900 0.3700 0.3800 360,094 +0.00(+0.00%)
Feb 22, 2019 0.3800 0.3900 0.3700 0.3800 311,980 +0.00(+0.00%)
Feb 21, 2019 0.3900 0.3900 0.3700 0.3800 410,024 -0.01(-2.56%)
Feb 20, 2019 0.4000 0.4000 0.3800 0.3900 602,101 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3900 0.3500 0.3900 766,548 +0.05(+14.71%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Feb 14, 2019 0.3200 0.3400 0.3200 0.3300 236,404 +0.00(+0.00%)
Feb 13, 2019 0.3300 0.3400 0.3300 0.3300 128,986 +0.00(+0.00%)
Feb 12, 2019 0.3500 0.3500 0.3300 0.3300 243,165 +0.00(+0.00%)
Feb 11, 2019 0.3500 0.3600 0.3300 0.3300 313,650 -0.02(-5.71%)
Feb 08, 2019 0.3400 0.3600 0.3400 0.3500 102,320 +0.01(+2.94%)
Feb 07, 2019 0.3400 0.3500 0.3400 0.3400 202,043 +0.00(+0.00%)
Feb 06, 2019 0.3500 0.3600 0.3400 0.3400 351,462 +0.00(+0.00%)
Feb 05, 2019 0.3300 0.3500 0.3300 0.3400 283,500 -0.01(-2.86%)
Feb 04, 2019 0.3400 0.3600 0.3400 0.3500 88,500 +0.01(+2.94%)
Feb 01, 2019 0.3700 0.3800 0.3400 0.3400 225,976 -0.03(-8.11%)
Jan 31, 2019 0.3700 0.3900 0.3700 0.3700 400,091 +0.00(+0.00%)
Jan 30, 2019 0.3800 0.3800 0.3600 0.3700 309,859 +0.00(+0.00%)
Jan 29, 2019 0.3600 0.3700 0.3600 0.3700 256,410 +0.01(+2.78%)
Jan 28, 2019 0.3600 0.3600 0.3600 0.3600 128,161 +0.00(+0.00%)
Jan 25, 2019 0.3400 0.3700 0.3400 0.3600 426,439 +0.04(+12.50%)
Jan 24, 2019 0.3400 0.3500 0.3200 0.3200 316,012 -0.01(-3.03%)
Jan 23, 2019 0.3400 0.3600 0.3300 0.3300 400,726 -0.01(-2.94%)
Jan 22, 2019 0.3100 0.3400 0.3100 0.3400 406,285 +0.03(+9.68%)
Jan 21, 2019 0.3200 0.3200 0.3100 0.3100 166,191 -0.02(-6.06%)
Jan 18, 2019 0.3500 0.3500 0.3300 0.3300 387,153 -0.02(-5.71%)
Jan 17, 2019 0.3500 0.3600 0.3500 0.3500 305,075 -0.01(-2.78%)
Jan 16, 2019 0.3800 0.3800 0.3500 0.3600 259,495 +0.01(+2.86%)
Jan 15, 2019 0.3600 0.3700 0.3500 0.3500 178,457 -0.01(-2.78%)
Jan 14, 2019 0.3900 0.3900 0.3600 0.3600 233,280 -0.01(-2.70%)
Jan 11, 2019 0.3800 0.3900 0.3700 0.3700 377,859 +0.02(+5.71%)
Jan 10, 2019 0.3900 0.3900 0.3500 0.3500 457,327 -0.03(-7.89%)
Jan 09, 2019 0.3600 0.3900 0.3600 0.3800 834,199 +0.03(+8.57%)
Jan 08, 2019 0.3500 0.3600 0.3200 0.3500 1,488,486 -0.01(-2.78%)
Jan 07, 2019 0.4000 0.4000 0.3500 0.3600 1,677,295 -0.04(-10.00%)
Jan 04, 2019 0.4000 0.4100 0.3700 0.4000 3,000,147 +0.02(+5.26%)
Jan 03, 2019 0.3700 0.4000 0.3700 0.3800 3,527,295 +0.03(+8.57%)
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.