Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

First Mining Gold Corp (TSX: FF )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 7, 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, 2022 0.2000 0.2050 0.1950 0.2050 639,917 +0.01(+5.13%)
Nov 29, 2022 0.1950 0.2000 0.1950 0.1950 461,100 +0.00(+0.00%)
Nov 28, 2022 0.2050 0.2050 0.1900 0.1950 692,000 -0.01(-2.50%)
Nov 25, 2022 0.2050 0.2050 0.2000 0.2000 240,800 +0.00(+0.00%)
Nov 24, 2022 0.2000 0.2050 0.2000 0.2000 142,659 +0.00(+0.00%)
Nov 23, 2022 0.1950 0.2000 0.1950 0.2000 1,105,340 +0.00(+0.00%)
Nov 22, 2022 0.2000 0.2050 0.1950 0.2000 384,518 +0.00(+0.00%)
Nov 21, 2022 0.2050 0.2050 0.1950 0.2000 513,019 -0.00(-2.44%)
Nov 18, 2022 0.2000 0.2050 0.2000 0.2050 36,500 +0.00(+2.50%)
Nov 17, 2022 0.2050 0.2050 0.2000 0.2000 112,500 +0.00(+0.00%)
Nov 16, 2022 0.2100 0.2100 0.2000 0.2000 163,311 -0.00(-2.44%)
Nov 15, 2022 0.2050 0.2100 0.2000 0.2050 184,668 -0.01(-2.38%)
Nov 14, 2022 0.2050 0.2100 0.2000 0.2100 608,590 +0.01(+2.44%)
Nov 11, 2022 0.2050 0.2100 0.2050 0.2050 413,312 -0.01(-2.38%)
Nov 10, 2022 0.2100 0.2150 0.2050 0.2100 192,821 +0.00(+0.00%)
Nov 09, 2022 0.2100 0.2100 0.2050 0.2100 152,337 +0.01(+2.44%)
Nov 08, 2022 0.2050 0.2100 0.2050 0.2050 415,755 +0.00(+2.50%)
Nov 07, 2022 0.2000 0.2050 0.2000 0.2000 81,229 -0.00(-2.44%)
Nov 04, 2022 0.2050 0.2050 0.2000 0.2050 445,475 +0.00(+2.50%)
Nov 03, 2022 0.2000 0.2000 0.2000 0.2000 87,059 +0.00(+0.00%)
Nov 02, 2022 0.2000 0.2050 0.2000 0.2000 233,021 -0.00(-2.44%)
Nov 01, 2022 0.2100 0.2100 0.2050 0.2050 128,794 +0.00(+0.00%)
Oct 31, 2022 0.2050 0.2100 0.2050 0.2050 97,030 +0.00(+0.00%)
Oct 28, 2022 0.2100 0.2100 0.2050 0.2050 38,800 -0.01(-4.65%)
Oct 27, 2022 0.2150 0.2150 0.2100 0.2150 155,204 +0.00(+0.00%)
Oct 26, 2022 0.2050 0.2200 0.2050 0.2150 355,613 +0.01(+4.88%)
Oct 25, 2022 0.2050 0.2100 0.2050 0.2050 87,009 -0.01(-2.38%)
Oct 24, 2022 0.2150 0.2200 0.2050 0.2100 329,992 -0.01(-2.33%)
Oct 21, 2022 0.2100 0.2150 0.2050 0.2150 705,387 +0.01(+7.50%)
Oct 20, 2022 0.2050 0.2100 0.2000 0.2000 178,780 +0.00(+0.00%)
Oct 19, 2022 0.2050 0.2050 0.2000 0.2000 285,347 -0.01(-4.76%)
Oct 18, 2022 0.2050 0.2100 0.2050 0.2100 119,641 +0.01(+2.44%)
Oct 17, 2022 0.2050 0.2100 0.2050 0.2050 383,760 +0.00(+0.00%)
Oct 14, 2022 0.2000 0.2100 0.2000 0.2050 475,536 +0.00(+0.00%)
Oct 13, 2022 0.1950 0.2050 0.1950 0.2050 226,643 +0.01(+5.13%)
Oct 12, 2022 0.1950 0.2000 0.1950 0.1950 166,655 -0.01(-2.50%)
Oct 11, 2022 0.2000 0.2050 0.1950 0.2000 303,179 -0.00(-2.44%)
Oct 07, 2022 0.2050 0 -0.01(-2.38%)
Oct 06, 2022 0.2200 0.2200 0.2100 0.2100 203,190 -0.01(-2.33%)
Oct 05, 2022 0.2200 0.2200 0.2100 0.2150 202,975 -0.01(-2.27%)
Oct 04, 2022 0.2200 0.2250 0.2150 0.2200 1,121,650 +0.01(+2.33%)
Oct 03, 2022 0.2100 0.2150 0.2050 0.2150 470,141 +0.01(+4.88%)
Sep 30, 2022 0.2100 0.2100 0.2000 0.2050 774,956 -0.01(-2.38%)
Sep 29, 2022 0.2100 0.2100 0.2000 0.2100 401,881 +0.00(+0.00%)
Sep 28, 2022 0.2000 0.2150 0.1950 0.2100 467,680 +0.01(+5.00%)
Sep 27, 2022 0.2050 0.2050 0.1950 0.2000 660,914 +0.00(+0.00%)
Sep 26, 2022 0.2050 0.2050 0.2000 0.2000 393,304 -0.01(-3.61%)
Sep 23, 2022 0.2100 0.2100 0.2000 0.2075 694,646 -0.00(-1.19%)
Sep 22, 2022 0.2150 0.2200 0.2050 0.2100 391,231 -0.01(-2.33%)
Sep 21, 2022 0.2150 0.2175 0.2100 0.2150 234,740 +0.00(+0.00%)
Sep 20, 2022 0.2150 0.2150 0.2050 0.2150 331,770 -0.01(-2.27%)
Sep 19, 2022 0.2100 0.2200 0.2100 0.2200 257,061 +0.01(+2.33%)
Sep 16, 2022 0.2100 0.2200 0.2100 0.2150 406,136 +0.00(+0.00%)
Sep 15, 2022 0.2200 0.2200 0.2125 0.2150 379,211 +0.00(+0.00%)
Sep 14, 2022 0.2150 0.2200 0.2100 0.2150 197,495 -0.00(-1.15%)
Sep 13, 2022 0.2150 0.2200 0.2150 0.2175 193,084 +0.00(+0.00%)
Sep 12, 2022 0.2200 0.2250 0.2150 0.2175 187,647 +0.00(+1.16%)
Sep 09, 2022 0.2100 0.2200 0.2100 0.2150 512,059 +0.00(+0.00%)
Sep 08, 2022 0.2150 0.2200 0.2150 0.2150 157,384 -0.01(-2.27%)
Sep 07, 2022 0.2200 0.2200 0.2100 0.2200 290,743 +0.01(+4.76%)
Sep 06, 2022 0.2150 0.2200 0.2100 0.2100 456,953 -0.01(-2.33%)
Sep 02, 2022 0.2150 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.