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 (%)
Nov 30, 2021 0.3200 0.3300 0.3000 0.3100 1,214,840 -0.02(-4.62%)
Nov 29, 2021 0.3150 0.3250 0.3100 0.3250 401,689 +0.01(+1.56%)
Nov 26, 2021 0.3150 0.3250 0.3150 0.3200 971,389 +0.01(+3.23%)
Nov 25, 2021 0.3150 0.3150 0.3100 0.3100 141,735 -0.01(-3.13%)
Nov 24, 2021 0.3250 0.3300 0.3200 0.3200 389,534 -0.01(-1.54%)
Nov 23, 2021 0.3350 0.3350 0.3250 0.3250 664,109 -0.01(-2.99%)
Nov 22, 2021 0.3350 0.3450 0.3350 0.3350 548,645 +0.00(+0.00%)
Nov 19, 2021 0.3400 0.3450 0.3300 0.3350 539,408 +0.00(+0.00%)
Nov 18, 2021 0.3500 0.3400 0.3350 0.3350 365,522 -0.01(-2.90%)
Nov 17, 2021 0.3300 0.3500 0.3300 0.3450 799,178 +0.02(+6.15%)
Nov 16, 2021 0.3350 0.3400 0.3200 0.3250 690,073 -0.01(-2.99%)
Nov 15, 2021 0.3300 0.3400 0.3200 0.3350 842,622 +0.01(+3.08%)
Nov 12, 2021 0.3250 0.3300 0.3250 0.3250 277,136 -0.01(-1.52%)
Nov 11, 2021 0.3150 0.3350 0.3150 0.3300 357,301 +0.01(+1.54%)
Nov 10, 2021 0.3150 0.3250 697,457 +0.01(+1.56%)
Nov 09, 2021 0.3100 0.3200 0.3100 0.3200 1,006,462 +0.01(+3.23%)
Nov 08, 2021 0.3000 0.3100 0.2950 0.3100 1,467,737 +0.01(+3.33%)
Nov 05, 2021 0.2950 0.3050 0.2950 0.3000 312,202 +0.01(+1.69%)
Nov 04, 2021 0.2950 0.2950 0.2900 0.2950 165,964 +0.01(+1.72%)
Nov 03, 2021 0.2950 0.2950 0.2900 0.2900 159,762 -0.01(-1.69%)
Nov 02, 2021 0.2900 0.3000 0.2900 0.2950 313,182 +0.01(+1.72%)
Nov 01, 2021 0.3100 0.3000 0.2900 0.2900 717,169 -0.01(-3.33%)
Oct 29, 2021 0.3100 0.3150 0.3000 0.3000 173,902 -0.02(-5.51%)
Oct 28, 2021 0.3150 0.3200 0.3100 0.3175 71,428 +0.01(+2.42%)
Oct 27, 2021 0.3050 0.3100 0.3050 0.3100 149,555 +0.00(+0.00%)
Oct 26, 2021 0.3100 0.3100 284,210 -0.01(-1.59%)
Oct 25, 2021 0.3100 0.3250 0.3050 0.3150 429,372 +0.01(+1.61%)
Oct 22, 2021 0.3100 0.3250 0.3100 0.3100 331,374 +0.01(+1.64%)
Oct 21, 2021 0.3050 0.3100 0.3025 0.3050 223,205 +0.00(+0.00%)
Oct 20, 2021 0.3000 0.3100 0.3000 0.3050 258,170 +0.00(+0.00%)
Oct 19, 2021 0.3000 0.3150 0.3000 0.3050 255,509 +0.00(+0.00%)
Oct 18, 2021 0.3000 0.3050 0.3000 0.3050 225,275 +0.00(+0.00%)
Oct 15, 2021 0.3100 0.3150 0.3000 0.3050 293,264 -0.01(-1.61%)
Oct 14, 2021 0.3200 0.3200 0.3100 0.3100 505,907 -0.01(-3.13%)
Oct 13, 2021 0.3000 0.3200 0.3000 0.3200 774,093 +0.03(+8.47%)
Oct 12, 2021 0.2950 0.3050 0.2900 0.2950 515,247 +0.00(+0.00%)
Oct 08, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 07, 2021 0.2950 0.3000 0.2950 0.2950 144,943 +0.01(+1.72%)
Oct 06, 2021 0.2850 0.2950 0.2850 0.2900 309,845 +0.01(+3.57%)
Oct 05, 2021 0.2900 0.2900 0.2800 0.2800 268,156 -0.01(-3.45%)
Oct 04, 2021 0.3000 0.3000 0.2900 0.2900 335,170 -0.01(-1.69%)
Oct 01, 2021 0.3000 0.3000 0.2950 0.2950 477,469 -0.01(-1.67%)
Sep 30, 2021 0.3000 0.3050 0.3000 0.3000 314,582 +0.01(+1.69%)
Sep 29, 2021 0.3100 0.3150 0.2950 0.2950 751,636 -0.01(-3.28%)
Sep 28, 2021 0.3050 0.3050 0.3000 0.3050 670,495 +0.00(+0.00%)
Sep 27, 2021 0.3300 0.3300 0.3000 0.3050 1,009,363 -0.02(-6.15%)
Sep 24, 2021 0.3350 0.3350 0.3250 0.3250 280,430 -0.01(-1.52%)
Sep 23, 2021 0.3400 0.3450 0.3250 0.3300 519,103 -0.01(-4.35%)
Sep 22, 2021 0.3250 0.3600 0.3200 0.3450 1,314,650 +0.02(+6.15%)
Sep 21, 2021 0.3150 0.3250 0.3150 0.3250 322,533 +0.01(+3.17%)
Sep 20, 2021 0.3200 0.3200 0.3150 0.3150 434,644 -0.01(-1.56%)
Sep 17, 2021 0.3200 0.3250 0.3200 0.3200 550,747 -0.01(-1.54%)
Sep 16, 2021 0.3300 0.3300 0.3150 0.3250 572,778 -0.01(-1.52%)
Sep 15, 2021 0.3350 0.3400 0.3250 0.3300 464,295 -0.01(-2.94%)
Sep 14, 2021 0.3400 0.3400 0.3350 0.3400 138,416 +0.01(+1.49%)
Sep 13, 2021 0.3400 0.3400 0.3350 0.3350 800,525 -0.01(-2.90%)
Sep 10, 2021 0.3400 0.3450 0.3400 0.3450 153,732 +0.00(+0.00%)
Sep 09, 2021 0.3500 0.3500 0.3400 0.3450 185,636 -0.01(-1.43%)
Sep 08, 2021 0.3400 0.3500 0.3400 0.3500 240,002 +0.01(+2.94%)
Sep 07, 2021 0.3500 0.3550 0.3400 0.3400 621,531 -0.01(-2.86%)
Sep 03, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Sep 02, 2021 0.3450 0.3500 0.3400 0.3400 201,300 -0.00(-1.45%)
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.