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

First Mining Gold Corp (TSX: FF )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 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 (%)
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%)
Oct 01, 2019 0.2400 0.2500 0.2400 0.2400 277,887 -0.01(-4.00%)
Sep 30, 2019 0.2500 0.2600 0.2400 0.2500 545,606 -0.01(-3.85%)
Sep 27, 2019 0.2600 0.2700 0.2600 0.2600 358,068 +0.00(+0.00%)
Sep 26, 2019 0.2600 0.2700 0.2600 0.2600 170,270 +0.00(+0.00%)
Sep 25, 2019 0.2800 0.2800 0.2600 0.2600 819,645 -0.02(-7.14%)
Sep 24, 2019 0.2900 0.2900 0.2700 0.2800 564,329 -0.01(-3.45%)
Sep 23, 2019 0.2700 0.2900 0.2600 0.2900 801,945 +0.03(+11.54%)
Sep 20, 2019 0.2600 0.2600 0.2600 0.2600 71,102 +0.00(+0.00%)
Sep 19, 2019 0.2600 0.2600 0.2600 0.2600 362,400 +0.00(+0.00%)
Sep 18, 2019 0.2600 0.2600 0.2600 0.2600 188,029 +0.00(+0.00%)
Sep 17, 2019 0.2600 0.2600 0.2600 0.2600 194,661 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.2800 0.2600 0.2600 528,685 +0.00(+0.00%)
Sep 13, 2019 0.2800 0.2800 0.2600 0.2600 438,916 -0.01(-3.70%)
Sep 12, 2019 0.2800 0.2900 0.2700 0.2700 307,223 -0.01(-3.57%)
Sep 11, 2019 0.2900 0.2900 0.2800 0.2800 166,599 +0.00(+0.00%)
Sep 10, 2019 0.2800 0.2800 0.2700 0.2800 383,438 +0.00(+0.00%)
Sep 09, 2019 0.2800 0.2900 0.2700 0.2800 520,918 +0.01(+3.70%)
Sep 06, 2019 0.2900 0.2900 0.2700 0.2700 453,795 -0.01(-3.57%)
Sep 05, 2019 0.2900 0.2900 0.2800 0.2800 1,730,367 -0.01(-3.45%)
Sep 04, 2019 0.2800 0.2900 0.2800 0.2900 1,012,538 +0.00(+0.00%)
Sep 03, 2019 0.2900 0.2900 0.2800 0.2900 721,241 +0.01(+3.57%)
Aug 30, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 29, 2019 0.2900 0.3000 0.2800 0.2900 1,099,347 +0.01(+3.57%)
Aug 28, 2019 0.2800 0.2900 0.2800 0.2800 699,691 +0.01(+3.70%)
Aug 27, 2019 0.2600 0.2900 0.2600 0.2700 804,501 +0.01(+3.85%)
Aug 26, 2019 0.2800 0.2900 0.2600 0.2600 569,784 -0.02(-7.14%)
Aug 23, 2019 0.2600 0.2900 0.2600 0.2800 713,750 +0.02(+7.69%)
Aug 22, 2019 0.2700 0.2700 0.2600 0.2600 221,238 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2600 0.2600 0.2600 491,900 +0.00(+0.00%)
Aug 20, 2019 0.2600 0.2700 0.2500 0.2600 500,853 +0.00(+0.00%)
Aug 19, 2019 0.2800 0.2800 0.2500 0.2600 932,812 -0.02(-7.14%)
Aug 16, 2019 0.2800 0.2800 0.2700 0.2800 419,984 +0.01(+3.70%)
Aug 15, 2019 0.2700 0.2800 0.2700 0.2700 470,409 -0.01(-3.57%)
Aug 14, 2019 0.2900 0.2900 0.2800 0.2800 269,032 +0.00(+0.00%)
Aug 13, 2019 0.3000 0.3000 0.2800 0.2800 1,175,243 -0.01(-3.45%)
Aug 12, 2019 0.3000 0.3000 0.2900 0.2900 667,242 +0.00(+0.00%)
Aug 09, 2019 0.3100 0.3100 0.2900 0.2900 891,476 +0.00(+0.00%)
Aug 08, 2019 0.3100 0.3100 0.2900 0.2900 1,129,845 -0.02(-6.45%)
Aug 07, 2019 0.3300 0.3400 0.3100 0.3100 1,422,631 +0.00(+0.00%)
Aug 06, 2019 0.2900 0.3200 0.2900 0.3100 1,056,804 +0.03(+10.71%)
Aug 02, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
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.