Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries First Mining Gold Corp (TSX: FF ) 0.1375 -0.0025 (-1.79%) Streaming Delayed Price Updated: 3:59 PM EDT, Sep 13, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 0.1400 0.1400 0.1300 0.1300 1,053,799 -0.01(-3.70%) Aug 30, 2024 0.1350 0 -0.01(-3.57%) Aug 29, 2024 0.1350 0.1400 0.1350 0.1400 378,230 +0.00(+1.82%) Aug 28, 2024 0.1400 0.1450 0.1375 0.1375 554,770 -0.00(-1.79%) Aug 27, 2024 0.1350 0.1400 0.1350 0.1400 424,277 +0.00(+1.82%) Aug 26, 2024 0.1350 0.1400 0.1350 0.1375 640,358 -0.00(-1.79%) Aug 23, 2024 0.1350 0.1400 0.1350 0.1400 485,380 +0.01(+3.70%) Aug 22, 2024 0.1350 0.1350 0.1300 0.1350 219,700 +0.00(+0.00%) Aug 21, 2024 0.1300 0.1350 0.1300 0.1350 160,950 +0.00(+0.00%) Aug 20, 2024 0.1300 0.1350 0.1300 0.1350 922,683 +0.00(+0.00%) Aug 19, 2024 0.1350 0.1350 0.1300 0.1350 171,221 +0.00(+1.89%) Aug 16, 2024 0.1300 0.1350 0.1300 0.1325 60,208 +0.00(+1.92%) Aug 15, 2024 0.1300 0.1350 0.1300 0.1300 108,630 -0.01(-3.70%) Aug 14, 2024 0.1300 0.1350 0.1300 0.1350 14,671 +0.00(+0.00%) Aug 13, 2024 0.1400 0.1400 0.1350 0.1350 322,152 -0.00(-1.82%) Aug 12, 2024 0.1350 0.1375 0.1350 0.1375 194,614 +0.00(+1.85%) Aug 09, 2024 0.1400 0.1400 0.1300 0.1350 401,150 +0.00(+0.00%) Aug 08, 2024 0.1300 0.1350 0.1300 0.1350 935,916 +0.01(+3.85%) Aug 07, 2024 0.1400 0.1400 0.1300 0.1300 550,843 -0.01(-3.70%) Aug 06, 2024 0.1300 0.1400 0.1300 0.1350 797,589 +0.00(+0.00%) Aug 02, 2024 0.1350 0 +0.01(+3.85%) Aug 01, 2024 0.1350 0.1400 0.1300 0.1300 452,629 -0.01(-3.70%) Jul 31, 2024 0.1350 0.1400 0.1300 0.1350 217,500 +0.00(+0.00%) Jul 30, 2024 0.1350 0.1400 0.1350 0.1350 373,509 +0.00(+0.00%) Jul 29, 2024 0.1350 0.1400 0.1350 0.1350 136,613 +0.00(+0.00%) Jul 26, 2024 0.1400 0.1400 0.1350 0.1350 59,675 +0.00(+0.00%) Jul 25, 2024 0.1350 0.1350 0.1300 0.1350 290,071 -0.01(-3.57%) Jul 24, 2024 0.1350 0.1400 0.1350 0.1400 376,725 +0.01(+3.70%) Jul 23, 2024 0.1400 0.1400 0.1350 0.1350 187,407 +0.00(+0.00%) Jul 22, 2024 0.1300 0.1400 0.1300 0.1350 388,777 +0.00(+0.00%) Jul 19, 2024 0.1350 0.1400 0.1300 0.1350 227,584 +0.00(+0.00%) Jul 18, 2024 0.1400 0.1400 0.1350 0.1350 1,011,029 +0.00(+0.00%) Jul 17, 2024 0.1400 0.1450 0.1350 0.1350 542,407 -0.01(-3.57%) Jul 16, 2024 0.1400 0.1450 0.1350 0.1400 918,073 +0.00(+0.00%) Jul 15, 2024 0.1400 0.1450 0.1400 0.1400 463,577 +0.00(+0.00%) Jul 12, 2024 0.1450 0.1450 0.1400 0.1400 285,862 +0.00(+0.00%) Jul 11, 2024 0.1400 0.1400 0.1350 0.1400 299,069 +0.01(+3.70%) Jul 10, 2024 0.1300 0.1350 0.1300 0.1350 640,367 +0.01(+3.85%) Jul 09, 2024 0.1350 0.1350 0.1300 0.1300 278,151 -0.01(-7.14%) Jul 08, 2024 0.1350 0.1450 0.1350 0.1400 488,574 +0.00(+0.00%) Jul 05, 2024 0.1300 0.1400 0.1300 0.1400 584,490 +0.01(+7.69%) Jul 04, 2024 0.1300 0.1300 0.1250 0.1300 97,228 +0.01(+4.00%) Jul 03, 2024 0.1300 0.1300 0.1250 0.1250 433,056 +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.