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 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2019 0.2600 0.2600 0.2600 0.2600 710,571 +0.00(+0.00%)
Dec 27, 2019 0.2400 0.2600 0.2400 0.2600 2,041,708 +0.02(+8.33%)
Dec 24, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2019 0.2300 0.2400 0.2300 0.2400 679,448 +0.00(+0.00%)
Dec 20, 2019 0.2400 0.2400 0.2400 0.2400 411,633 +0.00(+0.00%)
Dec 19, 2019 0.2300 0.2400 0.2300 0.2400 539,144 +0.01(+4.35%)
Dec 18, 2019 0.2300 0.2300 0.2200 0.2300 552,704 +0.00(+0.00%)
Dec 17, 2019 0.2400 0.2400 0.2300 0.2300 1,006,810 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2400 0.2200 0.2300 545,965 +0.01(+4.55%)
Dec 13, 2019 0.2300 0.2300 0.2200 0.2200 465,814 -0.01(-4.35%)
Dec 12, 2019 0.2300 0.2300 0.2200 0.2300 1,117,246 +0.01(+4.55%)
Dec 11, 2019 0.2400 0.2400 0.2200 0.2200 2,518,113 -0.02(-8.33%)
Dec 10, 2019 0.2400 0.2400 0.2400 0.2400 556,374 +0.00(+0.00%)
Dec 09, 2019 0.2300 0.2500 0.2300 0.2400 1,135,412 +0.01(+4.35%)
Dec 06, 2019 0.2300 0.2300 0.2200 0.2300 546,389 +0.01(+4.55%)
Dec 05, 2019 0.2200 0.2300 0.2200 0.2200 443,709 +0.00(+0.00%)
Dec 04, 2019 0.2300 0.2300 0.2200 0.2200 194,546 -0.01(-4.35%)
Dec 03, 2019 0.2200 0.2300 0.2200 0.2300 292,879 +0.01(+4.55%)
Dec 02, 2019 0.2200 0.2300 0.2200 0.2200 739,460 +0.00(+0.00%)
Nov 29, 2019 0.2300 0.2300 0.2200 0.2200 836,562 -0.01(-4.35%)
Nov 28, 2019 0.2200 0.2300 0.2200 0.2300 508,910 +0.00(+0.00%)
Nov 27, 2019 0.2300 0.2300 0.2200 0.2300 109,186 +0.01(+4.55%)
Nov 26, 2019 0.2300 0.2300 0.2200 0.2200 269,996 -0.01(-4.35%)
Nov 25, 2019 0.2200 0.2400 0.2200 0.2300 394,339 +0.00(+0.00%)
Nov 22, 2019 0.2300 0.2300 0.2300 0.2300 141,485 -0.01(-4.17%)
Nov 21, 2019 0.2400 0.2400 0.2300 0.2400 231,300 +0.00(+0.00%)
Nov 20, 2019 0.2300 0.2500 0.2300 0.2400 327,625 +0.01(+4.35%)
Nov 19, 2019 0.2300 0.2300 0.2300 0.2300 400,500 +0.00(+0.00%)
Nov 18, 2019 0.2300 0.2300 0.2300 0.2300 250,751 +0.00(+0.00%)
Nov 15, 2019 0.2300 0.2300 0.2200 0.2300 303,550 +0.00(+0.00%)
Nov 14, 2019 0.2200 0.2300 0.2200 0.2300 421,549 +0.01(+4.55%)
Nov 13, 2019 0.2100 0.2200 0.2100 0.2200 157,520 +0.01(+4.76%)
Nov 12, 2019 0.2200 0.2200 0.2100 0.2100 270,307 +0.00(+0.00%)
Nov 11, 2019 0.2200 0.2200 0.2100 0.2100 194,979 +0.00(+0.00%)
Nov 08, 2019 0.2200 0.2200 0.2100 0.2100 945,937 -0.01(-4.55%)
Nov 07, 2019 0.2300 0.2300 0.2200 0.2200 345,570 +0.00(+0.00%)
Nov 06, 2019 0.2300 0.2300 0.2200 0.2200 228,000 -0.01(-4.35%)
Nov 05, 2019 0.2300 0.2300 0.2300 0.2300 213,425 -0.01(-4.17%)
Nov 04, 2019 0.2400 0.2400 0.2300 0.2400 381,525 +0.01(+4.35%)
Nov 01, 2019 0.2200 0.2300 0.2200 0.2300 373,777 +0.00(+0.00%)
Oct 31, 2019 0.2300 0.2300 0.2200 0.2300 613,939 +0.00(+0.00%)
Oct 30, 2019 0.2300 0.2300 0.2200 0.2300 327,480 +0.00(+0.00%)
Oct 29, 2019 0.2300 0.2300 0.2200 0.2300 427,963 +0.00(+0.00%)
Oct 28, 2019 0.2400 0.2400 0.2200 0.2300 499,529 -0.01(-4.17%)
Oct 25, 2019 0.2400 0.2500 0.2300 0.2400 464,952 +0.01(+4.35%)
Oct 24, 2019 0.2400 0.2400 0.2300 0.2300 50,791 -0.01(-4.17%)
Oct 23, 2019 0.2400 0.2400 0.2300 0.2400 206,120 +0.01(+4.35%)
Oct 22, 2019 0.2300 0.2300 0.2200 0.2300 412,677 +0.01(+4.55%)
Oct 21, 2019 0.2300 0.2400 0.2200 0.2200 937,176 -0.01(-4.35%)
Oct 18, 2019 0.2300 0.2400 0.2300 0.2300 187,650 +0.00(+0.00%)
Oct 17, 2019 0.2300 0.2400 0.2200 0.2300 484,229 +0.00(+0.00%)
Oct 16, 2019 0.2300 0.2300 0.2200 0.2300 158,570 +0.00(+0.00%)
Oct 15, 2019 0.2300 0.2300 0.2200 0.2300 684,039 +0.01(+4.55%)
Oct 11, 2019 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Oct 10, 2019 0.2300 0.2400 0.2200 0.2400 359,196 +0.00(+0.00%)
Oct 09, 2019 0.2400 0.2400 0.2300 0.2400 235,533 +0.00(+0.00%)
Oct 08, 2019 0.2500 0.2500 0.2400 0.2400 500,641 +0.00(+0.00%)
Oct 07, 2019 0.2500 0.2500 0.2400 0.2400 421,391 -0.01(-4.00%)
Oct 04, 2019 0.2500 0.2500 0.2500 0.2500 128,803 +0.00(+0.00%)
Oct 03, 2019 0.2500 0.2500 0.2500 0.2500 376,834 +0.00(+0.00%)
Oct 02, 2019 0.2500 0.2500 0.2500 0.2500 257,523 +0.01(+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.