Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (TSX:FF)

0.1725 +0.0025 (+1.47%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 3, 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 (%)
Jun 02, 2025 0.1600 0.1700 0.1600 0.1700 3,319,285 +0.02(+9.68%)
May 30, 2025 0.1500 0.1575 0.1500 0.1550 466,701 +0.01(+6.90%)
May 29, 2025 0.1550 0.1550 0.1400 0.1450 5,393,196 -0.01(-6.45%)
May 28, 2025 0.1600 0.1600 0.1550 0.1550 511,118 +0.00(+0.00%)
May 27, 2025 0.1600 0.1600 0.1550 0.1550 202,340 -0.00(-1.59%)
May 26, 2025 0.1600 0.1625 0.1550 0.1575 379,695 -0.01(-4.55%)
May 23, 2025 0.1600 0.1650 0.1550 0.1650 615,148 +0.01(+3.13%)
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%)
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.