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)

0.1600 -0.0025 (-1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2025 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 (%)
May 22, 2025 0.1650 0.1650 0.1600 0.1600 308,104 -0.00(-1.54%)
May 21, 2025 0.1650 0.1650 0.1600 0.1625 347,635 -0.00(-1.52%)
May 20, 2025 0.1500 0.1650 0.1500 0.1650 648,824 +0.02(+13.79%)
May 16, 2025 0.1450 0 -0.02(-12.12%)
May 15, 2025 0.1550 0.1650 0.1550 0.1650 342,920 +0.01(+6.45%)
May 14, 2025 0.1600 0.1600 0.1550 0.1550 512,890 -0.01(-3.13%)
May 13, 2025 0.1600 0.1650 0.1550 0.1600 297,567 +0.01(+3.23%)
May 12, 2025 0.1600 0.1650 0.1500 0.1550 877,213 -0.01(-3.13%)
May 09, 2025 0.1550 0.1600 0.1550 0.1600 647,001 +0.01(+3.23%)
May 08, 2025 0.1600 0.1625 0.1550 0.1550 239,955 -0.01(-3.13%)
May 07, 2025 0.1650 0.1675 0.1600 0.1600 178,661 -0.01(-3.03%)
May 06, 2025 0.1600 0.1675 0.1550 0.1650 669,967 +0.01(+3.13%)
May 05, 2025 0.1700 0.1700 0.1550 0.1600 1,964,068 -0.01(-3.03%)
May 02, 2025 0.1600 0.1650 0.1600 0.1650 292,704 +0.01(+6.45%)
May 01, 2025 0.1650 0.1650 0.1550 0.1550 767,409 -0.01(-6.06%)
Apr 30, 2025 0.1650 0.1700 0.1600 0.1650 910,330 +0.00(+0.00%)
Apr 29, 2025 0.1750 0.1750 0.1650 0.1650 786,497 -0.01(-2.94%)
Apr 28, 2025 0.1700 0.1750 0.1650 0.1700 3,363,110 +0.00(+0.00%)
Apr 25, 2025 0.1650 0.1700 0.1600 0.1700 1,232,059 +0.00(+0.00%)
Apr 24, 2025 0.1600 0.1700 0.1550 0.1700 2,144,229 +0.02(+13.33%)
Apr 23, 2025 0.1550 0.1550 0.1500 0.1500 1,859,634 -0.00(-1.64%)
Apr 22, 2025 0.1550 0.1600 0.1500 0.1525 1,732,626 -0.00(-1.61%)
Apr 21, 2025 0.1550 0.1600 0.1500 0.1550 2,188,692 +0.00(+1.64%)
Apr 17, 2025 0.1525 0 +0.00(+1.67%)
Apr 16, 2025 0.1450 0.1500 0.1450 0.1500 2,351,309 +0.01(+7.14%)
Apr 15, 2025 0.1450 0.1450 0.1400 0.1400 805,500 -0.00(-3.45%)
Apr 14, 2025 0.1450 0.1500 0.1400 0.1450 1,233,778 +0.00(+3.57%)
Apr 11, 2025 0.1350 0.1450 0.1350 0.1400 789,016 +0.00(+0.00%)
Apr 10, 2025 0.1300 0.1400 0.1300 0.1400 556,509 +0.02(+12.00%)
Apr 09, 2025 0.1250 0.1300 0.1250 0.1250 644,524 +0.00(+0.00%)
Apr 08, 2025 0.1250 0.1300 0.1250 0.1250 1,254,346 +0.01(+4.17%)
Apr 07, 2025 0.1200 0.1250 0.1150 0.1200 1,050,264 +0.00(+0.00%)
Apr 04, 2025 0.1250 0.1250 0.1150 0.1200 1,856,787 -0.01(-4.00%)
Apr 03, 2025 0.1200 0.1300 0.1200 0.1250 1,172,595 -0.01(-3.85%)
Apr 02, 2025 0.1300 0.1300 0.1250 0.1300 697,238 -0.01(-3.70%)
Apr 01, 2025 0.1400 0.1400 0.1300 0.1350 394,567 +0.00(+0.00%)
Mar 31, 2025 0.1400 0.1450 0.1350 0.1350 1,397,450 -0.01(-3.57%)
Mar 28, 2025 0.1400 0.1400 0.1350 0.1400 1,118,129 +0.00(+1.82%)
Mar 27, 2025 0.1350 0.1400 0.1350 0.1375 234,463 +0.00(+1.85%)
Mar 26, 2025 0.1400 0.1400 0.1350 0.1350 395,004 +0.00(+0.00%)
Mar 25, 2025 0.1450 0.1450 0.1350 0.1350 1,563,069 -0.01(-6.90%)
Mar 24, 2025 0.1500 0.1500 0.1400 0.1450 576,918 +0.00(+0.00%)
Mar 21, 2025 0.1500 0.1500 0.1450 0.1450 431,637 +0.00(+0.00%)
Mar 20, 2025 0.1450 0.1500 0.1450 0.1450 674,837 -0.01(-3.33%)
Mar 19, 2025 0.1500 0.1550 0.1450 0.1500 1,483,684 +0.01(+3.45%)
Mar 18, 2025 0.1500 0.1550 0.1450 0.1450 2,039,817 +0.00(+0.00%)
Mar 17, 2025 0.1400 0.1500 0.1400 0.1450 1,514,680 +0.00(+3.57%)
Mar 14, 2025 0.1300 0.1400 0.1250 0.1400 2,247,964 +0.01(+7.69%)
Mar 13, 2025 0.1300 0.1300 0.1250 0.1300 168,692 +0.00(+1.96%)
Mar 12, 2025 0.1250 0.1300 0.1200 0.1275 1,527,250 +0.00(+2.00%)
Mar 11, 2025 0.1250 0.1250 0.1200 0.1250 280,102 +0.00(+0.00%)
Mar 10, 2025 0.1250 0.1275 0.1200 0.1250 1,127,905 +0.00(+0.00%)
Mar 07, 2025 0.1200 0.1250 0.1200 0.1250 230,180 +0.00(+0.00%)
Mar 06, 2025 0.1250 0.1250 0.1200 0.1250 171,877 +0.01(+4.17%)
Mar 05, 2025 0.1250 0.1250 0.1200 0.1200 1,363,600 -0.01(-4.00%)
Mar 04, 2025 0.1250 0.1250 0.1200 0.1250 1,355,847 +0.01(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.