Canada markets closed

First Mining Gold Corp. (FF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.23500.0000 (0.00%)
At close: 03:32PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.24000.24500.23500.23500.2350303,700
Aug 18, 20220.23500.24000.23000.23500.2350308,000
Aug 17, 20220.23500.23500.23000.23000.2300179,000
Aug 16, 20220.24000.24000.23500.23500.235090,700
Aug 15, 20220.23500.24000.23500.23500.235075,200
Aug 12, 20220.25000.25000.23500.23500.2350246,700
Aug 11, 20220.25000.25000.24500.24500.2450119,600
Aug 10, 20220.24500.25000.24500.24500.245042,100
Aug 09, 20220.24500.25500.24500.24500.2450186,400
Aug 08, 20220.24000.25500.24000.24500.2450244,600
Aug 05, 20220.24500.24500.23500.24000.2400191,400
Aug 04, 20220.23500.24500.23500.24500.2450257,100
Aug 03, 20220.24500.24500.23500.23800.238096,300
Aug 02, 20220.24500.25500.24000.24000.2400340,500
Jul 29, 20220.25000.25500.24500.25000.2500530,200
Jul 28, 20220.23500.25000.23500.24500.2450229,200
Jul 27, 20220.22500.23000.22500.23000.2300374,400
Jul 26, 20220.23000.23000.23000.23000.2300274,700
Jul 25, 20220.24500.24500.23300.23500.2350160,100
Jul 22, 20220.24000.25000.23300.24000.2400508,000
Jul 21, 20220.23000.24000.22500.23500.235086,100
Jul 20, 20220.24000.24000.23000.23500.2350214,300
Jul 19, 20220.23000.23500.22500.23500.2350309,600
Jul 18, 20220.21500.23000.20500.22500.2250322,000
Jul 15, 20220.21500.21500.20000.20500.2050101,300
Jul 14, 20220.21000.21000.20500.20500.2050233,600
Jul 13, 20220.21500.21500.21000.21500.215027,200
Jul 12, 20220.21500.22000.21500.21500.2150325,500
Jul 11, 20220.21500.22000.21000.22000.2200291,000
Jul 08, 20220.21000.21500.20500.21000.2100188,800
Jul 07, 20220.20500.21000.20500.21000.210097,000
Jul 06, 20220.21500.21500.20500.20500.2050175,700
Jul 05, 20220.21500.21500.20500.21000.2100602,800
Jul 04, 20220.21000.21500.21000.21500.2150162,900
Jun 30, 20220.21500.21500.21000.21000.2100432,000
Jun 29, 20220.22500.22500.22000.22000.2200150,300
Jun 28, 20220.22000.22000.22000.22000.2200121,100
Jun 27, 20220.22500.23000.22500.22500.225061,300
Jun 24, 20220.22000.23000.22000.22500.2250152,400
Jun 23, 20220.23500.23500.22000.22000.2200400,300
Jun 22, 20220.23000.23500.22500.23000.2300170,000
Jun 21, 20220.23000.24000.23000.23000.2300278,000
Jun 20, 20220.23000.23500.23000.23000.230059,300
Jun 17, 20220.22500.24000.22500.23500.2350240,600
Jun 16, 20220.22500.22500.22000.22500.2250198,100
Jun 15, 20220.23000.23000.22000.22500.2250332,400
Jun 14, 20220.23500.23500.23000.23000.2300307,300
Jun 13, 20220.25000.25000.23500.23500.2350570,800
Jun 10, 20220.24500.25500.24000.25000.2500501,200
Jun 09, 20220.24500.25000.24500.24500.2450167,000
Jun 08, 20220.24500.24800.24500.24500.245058,700
Jun 07, 20220.24000.25000.24000.25000.2500128,600
Jun 06, 20220.25000.25000.24000.24000.2400153,900
Jun 03, 20220.25000.25500.24500.24800.2480410,700
Jun 02, 20220.24500.26000.24500.26000.2600604,400
Jun 01, 20220.24500.24800.24000.24500.2450208,500
May 31, 20220.25000.25000.24000.24300.2430288,000
May 30, 20220.24000.25000.24000.25000.2500171,100
May 27, 20220.24000.24000.23000.23500.235082,300
May 26, 20220.24000.24000.23500.23800.238073,700
May 25, 20220.24500.24500.23500.23500.2350122,100
May 24, 20220.23500.25000.23500.24500.2450520,500
May 20, 20220.24000.24500.23500.23800.2380526,100
May 19, 20220.22000.23500.22000.23300.2330321,700
May 18, 20220.23500.23500.22000.22000.2200232,700
May 17, 20220.23000.23500.22500.23000.2300267,500
May 16, 20220.23000.23000.22000.22500.2250288,200
May 13, 20220.21500.23000.21500.22500.2250226,600
May 12, 20220.21000.21500.20500.20500.2050511,600
May 11, 20220.22000.23500.21500.21500.2150737,800
May 10, 20220.22000.22500.21000.22000.2200605,900
May 09, 20220.23500.24000.22000.22000.2200855,400
May 06, 20220.24500.24500.24000.24000.2400368,100
May 05, 20220.25000.25000.24000.24500.2450526,700
May 04, 20220.25500.25500.24500.25000.2500187,800
May 03, 20220.24500.26000.24500.25500.2550450,800
May 02, 20220.26000.26000.24500.24500.2450767,500
Apr 29, 20220.26000.26500.25500.25500.2550611,200
Apr 28, 20220.25500.25500.25000.25500.2550203,000
Apr 27, 20220.25000.26000.25000.25500.2550880,400
Apr 26, 20220.26000.26500.25500.26000.2600558,800
Apr 25, 20220.26500.27000.25500.26500.2650582,400
Apr 22, 20220.27000.27500.26500.27000.2700305,900
Apr 21, 20220.28000.28000.27000.27500.2750719,200
Apr 20, 20220.28300.28500.27500.27500.2750469,700
Apr 19, 20220.29500.29500.28000.28500.2850864,700
Apr 18, 20220.28500.29500.28500.29000.2900412,800
Apr 14, 20220.29500.29500.28000.29000.2900442,500
Apr 13, 20220.29000.30000.28500.29500.2950960,300
Apr 12, 20220.28000.29000.28000.29000.2900699,500
Apr 11, 20220.28500.28500.27500.27500.2750303,000
Apr 08, 20220.27500.28500.27500.28000.2800545,600
Apr 07, 20220.28000.28000.27500.28000.2800784,200
Apr 06, 20220.27500.28000.27500.28000.2800386,100
Apr 05, 20220.27500.28000.27500.28000.2800268,000
Apr 04, 20220.28000.28000.27500.28000.2800232,500
Apr 01, 20220.27500.28000.27000.27500.2750289,700
Mar 31, 20220.27500.28000.27500.27500.2750199,500
Mar 30, 20220.27500.28000.27000.27500.2750472,000
Mar 29, 20220.27500.27500.27000.27500.2750204,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...