Canada markets open in 6 hours 39 minutes

First Mining Gold Corp. (FF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.20500.0000 (0.00%)
At close: 03:55PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.20500.21300.20500.20500.2050620,600
Feb 01, 20230.21000.21000.20500.20500.2050131,600
Jan 31, 20230.20500.21000.20500.20500.2050629,100
Jan 30, 20230.21000.21500.21000.21000.2100248,500
Jan 27, 20230.20500.21000.20500.21000.2100339,800
Jan 26, 20230.21000.21500.20500.21000.2100310,200
Jan 25, 20230.21000.21500.20500.21500.2150666,900
Jan 24, 20230.21000.21500.20500.20500.2050785,800
Jan 23, 20230.22000.22000.21000.21500.2150127,800
Jan 20, 20230.21500.22000.21000.22000.2200342,000
Jan 19, 20230.21000.22000.21000.21500.2150547,600
Jan 18, 20230.21500.21500.21000.21000.2100419,500
Jan 17, 20230.21500.21500.21000.21500.2150369,700
Jan 16, 20230.21500.22000.21000.22000.2200338,400
Jan 13, 20230.22000.22000.21500.21500.2150416,500
Jan 12, 20230.22500.23500.21500.22000.2200854,500
Jan 11, 20230.22500.23000.22000.22000.2200538,300
Jan 10, 20230.22000.23000.21500.23000.2300952,600
Jan 09, 20230.24000.24000.22000.22500.2250426,600
Jan 06, 20230.22000.24500.22000.24000.2400864,200
Jan 05, 20230.22000.22000.21500.22000.2200111,300
Jan 04, 20230.21000.22000.21000.22000.2200566,800
Jan 03, 20230.21000.21500.20500.20500.2050349,600
Dec 30, 20220.20000.20500.20000.20000.2000193,200
Dec 29, 20220.20500.20500.20000.20500.205019,300
Dec 28, 20220.20500.21000.20000.20000.2000678,800
Dec 23, 20220.22000.22000.21000.21000.210066,100
Dec 22, 20220.21500.22000.21500.21500.2150100,500
Dec 21, 20220.22000.22000.21500.22000.2200216,400
Dec 20, 20220.21500.22000.21000.21500.2150685,400
Dec 19, 20220.21500.21500.21000.21500.2150617,300
Dec 16, 20220.20500.21000.20500.21000.2100810,900
Dec 15, 20220.20500.21000.20000.21000.2100215,700
Dec 14, 20220.20000.20500.20000.20500.2050204,000
Dec 13, 20220.20500.21000.20000.20000.2000591,300
Dec 12, 20220.20000.20500.20000.20000.2000316,400
Dec 09, 20220.20000.20500.20000.20500.2050125,100
Dec 08, 20220.20500.20500.19500.20000.2000399,200
Dec 07, 20220.20000.20500.20000.20500.2050148,700
Dec 06, 20220.20500.20500.20000.20000.2000295,600
Dec 05, 20220.21000.21000.20000.20000.2000465,100
Dec 02, 20220.20000.21000.19500.21000.2100229,500
Dec 01, 20220.20500.20500.19500.20000.2000898,800
Nov 30, 20220.20000.20500.19500.20500.2050639,900
Nov 29, 20220.19500.20000.19500.19500.1950461,100
Nov 28, 20220.20500.20500.19000.19500.1950692,000
Nov 25, 20220.20500.20500.20000.20000.2000240,800
Nov 24, 20220.20000.20500.20000.20000.2000142,700
Nov 23, 20220.19500.20000.19500.20000.20001,094,300
Nov 22, 20220.20000.20500.19500.20000.2000384,500
Nov 21, 20220.20500.20500.19500.20000.2000513,000
Nov 18, 20220.20000.20500.20000.20500.205036,500
Nov 17, 20220.20500.20500.20000.20000.2000112,500
Nov 16, 20220.21000.21000.20000.20000.2000163,300
Nov 15, 20220.20500.21000.20000.20500.2050184,700
Nov 14, 20220.20500.21000.20000.21000.2100608,600
Nov 11, 20220.20500.21000.20500.20500.2050413,300
Nov 10, 20220.21000.21500.20500.21000.2100192,800
Nov 09, 20220.21000.21000.20500.21000.2100152,300
Nov 08, 20220.20500.21000.20500.20500.2050415,800
Nov 07, 20220.20000.20500.20000.20000.200081,200
Nov 04, 20220.20500.20500.20000.20500.2050445,500
Nov 03, 20220.20000.20000.20000.20000.200087,100
Nov 02, 20220.20000.20500.20000.20000.2000233,000
Nov 01, 20220.21000.21000.20500.20500.2050128,800
Oct 31, 20220.20500.21000.20500.20500.205097,000
Oct 28, 20220.21000.21000.20500.20500.205038,800
Oct 27, 20220.21500.21500.21000.21500.2150155,200
Oct 26, 20220.20500.22000.20500.21500.2150355,600
Oct 25, 20220.20500.21000.20500.20500.205087,000
Oct 24, 20220.21500.22000.20500.21000.2100330,000
Oct 21, 20220.21000.21500.20500.21500.2150705,400
Oct 20, 20220.20500.21000.20000.20000.2000178,800
Oct 19, 20220.20500.20500.20000.20000.2000285,300
Oct 18, 20220.20500.21000.20500.21000.2100119,600
Oct 17, 20220.20500.21000.20500.20500.2050383,800
Oct 14, 20220.20000.21000.20000.20500.2050475,500
Oct 13, 20220.19500.20500.19500.20500.2050226,600
Oct 12, 20220.19500.20000.19500.19500.1950166,700
Oct 11, 20220.20000.20500.19500.20000.2000303,200
Oct 07, 20220.21000.21000.20000.20500.2050341,800
Oct 06, 20220.22000.22000.21000.21000.2100203,200
Oct 05, 20220.22000.22000.21000.21500.2150203,000
Oct 04, 20220.22000.22500.21500.22000.22001,121,700
Oct 03, 20220.21000.21500.20500.21500.2150470,100
Sept 30, 20220.21000.21000.20000.20500.2050775,000
Sept 29, 20220.21000.21000.20000.21000.2100401,900
Sept 28, 20220.20000.21500.19500.21000.2100467,700
Sept 27, 20220.20500.20500.19500.20000.2000658,400
Sept 26, 20220.20500.20500.20000.20000.2000393,300
Sept 23, 20220.21000.21000.20000.21000.2100694,600
Sept 22, 20220.21500.22000.20500.21000.2100391,200
Sept 21, 20220.21500.21800.21000.21500.2150234,700
Sept 20, 20220.21500.21500.20500.21500.2150331,800
Sept 19, 20220.21000.22000.21000.22000.2200257,100
Sept 16, 20220.21000.22000.21000.21500.2150406,100
Sept 15, 20220.22000.22000.21300.21500.2150379,200
Sept 14, 20220.21500.22000.21000.21500.2150197,500
Sept 13, 20220.21500.22000.21500.21800.2180193,100
Sept 12, 20220.22000.22500.21500.21800.2180187,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...