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 (%)
Mar 31, 2020 0.1900 0.1900 0.1800 0.1800 253,635 +0.00(+0.00%)
Mar 30, 2020 0.1900 0.2000 0.1800 0.1800 375,401 -0.01(-5.26%)
Mar 27, 2020 0.1900 0.2000 0.1800 0.1900 515,316 +0.00(+0.00%)
Mar 26, 2020 0.2000 0.2100 0.1900 0.1900 626,877 -0.01(-5.00%)
Mar 25, 2020 0.2100 0.2200 0.2000 0.2000 653,951 -0.02(-9.09%)
Mar 24, 2020 0.2000 0.2200 0.2000 0.2200 915,229 +0.04(+22.22%)
Mar 23, 2020 0.1700 0.1900 0.1600 0.1800 881,686 +0.00(+0.00%)
Mar 20, 2020 0.1700 0.1800 0.1700 0.1800 661,858 +0.00(+0.00%)
Mar 19, 2020 0.1700 0.1800 0.1700 0.1800 453,137 +0.00(+0.00%)
Mar 18, 2020 0.1600 0.2100 0.1600 0.1800 1,768,430 +0.00(+0.00%)
Mar 17, 2020 0.1600 0.1900 0.1500 0.1800 906,289 +0.03(+20.00%)
Mar 16, 2020 0.1600 0.1700 0.1200 0.1500 2,144,650 -0.02(-11.76%)
Mar 13, 2020 0.1900 0.1900 0.1700 0.1700 1,773,179 -0.01(-5.56%)
Mar 12, 2020 0.1700 0.1900 0.1700 0.1800 1,131,275 -0.02(-10.00%)
Mar 11, 2020 0.2100 0.2100 0.1900 0.2000 1,976,593 +0.00(+0.00%)
Mar 10, 2020 0.2100 0.2100 0.2000 0.2000 1,356,549 -0.01(-4.76%)
Mar 09, 2020 0.1900 0.2100 0.1900 0.2100 993,740 +0.01(+5.00%)
Mar 06, 2020 0.2100 0.2100 0.2000 0.2000 1,429,839 -0.01(-4.76%)
Mar 05, 2020 0.2200 0.2200 0.2100 0.2100 657,174 +0.00(+0.00%)
Mar 04, 2020 0.2200 0.2200 0.2100 0.2100 601,245 -0.01(-4.55%)
Mar 03, 2020 0.2200 0.2300 0.2100 0.2200 1,259,428 +0.01(+4.76%)
Mar 02, 2020 0.2100 0.2200 0.2100 0.2100 1,010,648 +0.00(+0.00%)
Feb 28, 2020 0.2200 0.2300 0.1900 0.2100 2,163,384 -0.02(-8.70%)
Feb 27, 2020 0.2500 0.2500 0.2200 0.2300 822,538 -0.01(-4.17%)
Feb 26, 2020 0.2500 0.2600 0.2400 0.2400 943,207 -0.01(-4.00%)
Feb 25, 2020 0.2600 0.2600 0.2500 0.2500 595,082 -0.02(-7.41%)
Feb 24, 2020 0.2600 0.2800 0.2600 0.2700 2,895,350 +0.01(+3.85%)
Feb 21, 2020 0.2400 0.2600 0.2400 0.2600 1,298,495 +0.02(+8.33%)
Feb 20, 2020 0.2400 0.2400 0.2400 0.2400 330,997 +0.00(+0.00%)
Feb 19, 2020 0.2400 0.2400 0.2400 0.2400 620,041 +0.00(+0.00%)
Feb 18, 2020 0.2300 0.2400 0.2300 0.2400 734,556 +0.02(+9.09%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 13, 2020 0.2300 0.2300 0.2200 0.2200 195,592 +0.00(+0.00%)
Feb 12, 2020 0.2300 0.2300 0.2200 0.2200 50,500 +0.00(+0.00%)
Feb 11, 2020 0.2300 0.2300 0.2200 0.2200 730,854 -0.01(-4.35%)
Feb 10, 2020 0.2300 0.2400 0.2300 0.2300 233,750 +0.00(+0.00%)
Feb 07, 2020 0.2400 0.2400 0.2300 0.2300 244,547 -0.01(-4.17%)
Feb 06, 2020 0.2300 0.2400 0.2300 0.2400 628,697 +0.01(+4.35%)
Feb 05, 2020 0.2300 0.2300 0.2200 0.2300 228,865 +0.00(+0.00%)
Feb 04, 2020 0.2300 0.2300 0.2300 0.2300 175,176 +0.00(+0.00%)
Feb 03, 2020 0.2300 0.2400 0.2300 0.2300 490,891 -0.01(-4.17%)
Jan 31, 2020 0.2300 0.2400 0.2300 0.2400 221,725 +0.01(+4.35%)
Jan 30, 2020 0.2400 0.2400 0.2300 0.2300 632,348 +0.00(+0.00%)
Jan 29, 2020 0.2300 0.2400 0.2300 0.2300 90,600 +0.00(+0.00%)
Jan 28, 2020 0.2400 0.2400 0.2300 0.2300 327,266 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2500 0.2300 0.2300 777,530 -0.01(-4.17%)
Jan 24, 2020 0.2400 0.2400 0.2400 0.2400 272,979 +0.00(+0.00%)
Jan 23, 2020 0.2400 0.2400 0.2300 0.2400 232,052 +0.01(+4.35%)
Jan 22, 2020 0.2400 0.2400 0.2300 0.2300 269,895 -0.01(-4.17%)
Jan 21, 2020 0.2400 0.2500 0.2300 0.2400 791,301 +0.00(+0.00%)
Jan 20, 2020 0.2500 0.2500 0.2400 0.2400 451,556 -0.01(-4.00%)
Jan 17, 2020 0.2500 0.2500 0.2400 0.2500 200,468 +0.00(+0.00%)
Jan 16, 2020 0.2600 0.2600 0.2400 0.2500 422,789 +0.00(+0.00%)
Jan 15, 2020 0.2500 0.2500 0.2500 0.2500 262,465 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2500 0.2500 0.2500 273,348 +0.00(+0.00%)
Jan 13, 2020 0.2500 0.2600 0.2500 0.2500 341,870 -0.01(-3.85%)
Jan 10, 2020 0.2600 0.2600 0.2500 0.2600 175,590 +0.00(+0.00%)
Jan 09, 2020 0.2500 0.2600 0.2500 0.2600 311,016 +0.01(+4.00%)
Jan 08, 2020 0.2600 0.2600 0.2500 0.2500 728,900 -0.01(-3.85%)
Jan 07, 2020 0.2600 0.2700 0.2600 0.2600 631,975 +0.00(+0.00%)
Jan 06, 2020 0.2600 0.2700 0.2600 0.2600 893,711 +0.00(+0.00%)
Jan 03, 2020 0.2800 0.2800 0.2600 0.2600 724,791 -0.01(-3.70%)
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.