• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    First Mining Gold Corp (TSX: FF )

    0.1300 -0.0050 (-3.70%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 6, 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 06, 2024 0.1400 0.1400 0.1300 0.1300 615,767 -0.01(-3.70%)
    Nov 05, 2024 0.1350 0.1350 0.1350 0.1350 34,378 -0.01(-3.57%)
    Nov 04, 2024 0.1350 0.1400 0.1350 0.1400 782,723 +0.00(+0.00%)
    Nov 01, 2024 0.1400 0.1400 0.1350 0.1400 748,580 -0.00(-3.45%)
    Oct 31, 2024 0.1400 0.1450 0.1400 0.1450 176,046 +0.00(+0.00%)
    Oct 30, 2024 0.1550 0.1550 0.1400 0.1450 1,087,876 -0.01(-6.45%)
    Oct 29, 2024 0.1550 0.1550 0.1475 0.1550 1,543,645 +0.00(+0.00%)
    Oct 28, 2024 0.1600 0.1650 0.1550 0.1550 490,297 -0.01(-4.62%)
    Oct 25, 2024 0.1600 0.1650 0.1550 0.1625 632,190 +0.00(+1.56%)
    Oct 24, 2024 0.1700 0.1700 0.1600 0.1600 1,240,237 -0.01(-5.88%)
    Oct 23, 2024 0.1700 0.1700 0.1650 0.1700 575,574 +0.00(+0.00%)
    Oct 22, 2024 0.1650 0.1800 0.1600 0.1700 1,810,170 +0.01(+4.62%)
    Oct 21, 2024 0.1500 0.1700 0.1500 0.1625 2,347,807 +0.01(+8.33%)
    Oct 18, 2024 0.1400 0.1500 0.1400 0.1500 1,925,217 +0.01(+7.14%)
    Oct 17, 2024 0.1350 0.1400 0.1350 0.1400 707,948 +0.00(+0.00%)
    Oct 16, 2024 0.1350 0.1400 0.1350 0.1400 441,259 +0.00(+0.00%)
    Oct 15, 2024 0.1350 0.1400 0.1350 0.1400 1,956,575 +0.01(+3.70%)
    Oct 11, 2024 0.1350 0 +0.01(+3.85%)
    Oct 10, 2024 0.1300 0.1350 0.1300 0.1300 131,609 +0.00(+0.00%)
    Oct 09, 2024 0.1300 0.1350 0.1250 0.1300 576,781 +0.01(+4.00%)
    Oct 08, 2024 0.1300 0.1300 0.1250 0.1250 235,677 -0.01(-7.41%)
    Oct 07, 2024 0.1300 0.1350 0.1250 0.1350 689,680 +0.01(+3.85%)
    Oct 04, 2024 0.1250 0.1300 0.1250 0.1300 320,991 +0.00(+0.00%)
    Oct 03, 2024 0.1350 0.1350 0.1250 0.1300 945,579 -0.00(-1.89%)
    Oct 02, 2024 0.1350 0.1350 0.1300 0.1325 769,169 -0.00(-1.85%)
    Oct 01, 2024 0.1350 0.1350 0.1300 0.1350 142,860 +0.00(+0.00%)
    Sep 30, 2024 0.1350 0.1350 0.1300 0.1350 720,204 +0.00(+0.00%)
    Sep 27, 2024 0.1350 0.1400 0.1300 0.1350 884,434 +0.00(+0.00%)
    Sep 26, 2024 0.1350 0.1400 0.1350 0.1350 2,645,080 +0.00(+0.00%)
    Sep 25, 2024 0.1400 0.1400 0.1300 0.1350 2,283,497 -0.01(-3.57%)
    Sep 24, 2024 0.1350 0.1400 0.1350 0.1400 1,315,866 +0.00(+0.00%)
    Sep 23, 2024 0.1400 0.1400 0.1350 0.1400 573,786 +0.01(+3.70%)
    Sep 20, 2024 0.1300 0.1350 0.1300 0.1350 7,051,439 -0.02(-12.90%)
    Sep 19, 2024 0.1550 0.1550 0.1450 0.1550 820,376 +0.00(+0.00%)
    Sep 18, 2024 0.1450 0.1550 0.1450 0.1550 2,029,600 +0.01(+6.90%)
    Sep 17, 2024 0.1500 0.1550 0.1450 0.1450 2,194,295 -0.01(-3.33%)
    Sep 16, 2024 0.1400 0.1500 0.1400 0.1500 2,289,458 +0.01(+9.09%)
    Sep 13, 2024 0.1350 0.1400 0.1350 0.1375 387,231 -0.00(-1.79%)
    Sep 12, 2024 0.1350 0.1400 0.1350 0.1400 733,014 +0.01(+3.70%)
    Sep 11, 2024 0.1350 0.1400 0.1350 0.1350 64,952 +0.00(+0.00%)
    Sep 10, 2024 0.1350 0.1400 0.1350 0.1350 176,000 +0.00(+0.00%)
    Sep 09, 2024 0.1400 0.1400 0.1350 0.1350 63,799 +0.00(+0.00%)
    Sep 06, 2024 0.1400 0.1400 0.1350 0.1350 116,200 +0.00(+0.00%)
    Sep 05, 2024 0.1350 0.1350 0.1350 0.1350 236,716 +0.00(+0.00%)
    Sep 04, 2024 0.1350 0.1350 0.1300 0.1350 230,752 +0.01(+3.85%)
    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.