Canada markets close in 3 hours 12 minutes

First Mining Gold Corp. (FF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0050 (+3.03%)
As of 10:42AM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.16500.17250.16000.17000.17001,506,694
Apr 12, 20240.17000.18000.16000.16300.16302,540,500
Apr 11, 20240.16500.17000.15800.16000.16001,724,200
Apr 10, 20240.17500.17500.16500.16500.1650875,300
Apr 09, 20240.17500.18000.17000.17500.17501,116,400
Apr 08, 20240.17500.18500.17000.18000.18004,346,000
Apr 05, 20240.17000.17000.16500.17000.17001,559,000
Apr 04, 20240.16500.17500.15500.16500.16502,734,000
Apr 03, 20240.13000.16500.13000.16500.16502,056,700
Apr 02, 20240.13000.13000.12500.13000.13001,668,100
Apr 01, 20240.13000.13000.12500.13000.13001,642,600
Mar 28, 20240.12000.12500.12000.12000.1200447,100
Mar 27, 20240.12000.12000.11500.12000.1200506,800
Mar 26, 20240.12500.12500.12000.12000.120088,700
Mar 25, 20240.12500.12500.12000.12000.1200305,100
Mar 22, 20240.13000.13000.12000.12000.12001,884,700
Mar 21, 20240.12000.13000.12000.13000.13001,095,700
Mar 20, 20240.12500.12500.11500.11500.1150747,300
Mar 19, 20240.12500.12500.11800.12000.1200402,400
Mar 18, 20240.13000.13500.11800.12000.12001,803,600
Mar 15, 20240.12500.13000.12000.12500.1250303,300
Mar 14, 20240.12500.12500.12000.12000.1200362,800
Mar 13, 20240.11500.12500.11500.12000.12001,236,600
Mar 12, 20240.11000.12000.10500.12000.1200682,000
Mar 11, 20240.12000.12000.10500.11000.11001,817,400
Mar 08, 20240.11500.11500.11000.11000.1100401,800
Mar 07, 20240.11500.12000.10500.11000.1100624,000
Mar 06, 20240.11000.11500.11000.11500.1150818,400
Mar 05, 20240.11500.12000.11000.11000.11001,418,600
Mar 04, 20240.10500.11500.10500.11500.11501,233,700
Mar 01, 20240.10000.11000.10000.11000.1100185,000
Feb 29, 20240.10000.10500.09500.10000.10001,414,600
Feb 28, 20240.10500.11000.10000.10000.10001,872,600
Feb 27, 20240.10500.10500.10000.10500.1050462,500
Feb 26, 20240.11000.11000.10500.11000.1100857,600
Feb 23, 20240.11500.11500.11000.11000.1100832,000
Feb 22, 20240.11500.11500.11000.11500.1150580,400
Feb 21, 20240.12500.12500.11000.11500.11501,455,300
Feb 20, 20240.11500.12500.11500.12000.1200596,800
Feb 16, 20240.12000.12000.11500.11500.1150168,900
Feb 15, 20240.12000.12000.11500.12000.120087,100
Feb 14, 20240.12000.12000.11500.11500.115048,900
Feb 13, 20240.12000.12000.11500.11800.1180152,000
Feb 12, 20240.12000.12000.11500.12000.1200226,300
Feb 09, 20240.12000.12500.11500.12000.1200255,200
Feb 08, 20240.12500.12500.12000.12000.1200275,900
Feb 07, 20240.12500.12500.12000.12000.1200347,500
Feb 06, 20240.12000.12000.12000.12000.1200210,000
Feb 05, 20240.12000.12000.11500.11500.1150442,800
Feb 02, 20240.12000.12000.11500.11500.1150725,200
Feb 01, 20240.12000.12000.11500.12000.1200437,600
Jan 31, 20240.12000.12000.11500.11500.1150602,000
Jan 30, 20240.11500.12000.11500.12000.1200617,500
Jan 29, 20240.12000.12000.11500.11500.1150660,700
Jan 26, 20240.12000.12000.11500.12000.1200228,600
Jan 25, 20240.12000.12000.11500.11500.1150177,900
Jan 24, 20240.12500.12500.12000.12000.1200723,000
Jan 23, 20240.11500.12300.11500.12000.1200312,600
Jan 22, 20240.12000.12000.11500.11500.1150222,300
Jan 19, 20240.12000.12000.11500.11500.1150620,000
Jan 18, 20240.12500.12500.11500.11800.1180210,800
Jan 17, 20240.12500.12500.11500.12000.1200740,300
Jan 16, 20240.12500.12500.12000.12500.125095,800
Jan 15, 20240.12500.13000.12000.12500.1250931,000
Jan 12, 20240.12500.13000.12000.12500.1250423,100
Jan 11, 20240.12500.12500.12000.12000.1200594,400
Jan 10, 20240.12500.12500.11500.12000.12001,350,200
Jan 09, 20240.12500.13000.12000.12500.1250280,800
Jan 08, 20240.12000.12500.12000.12000.1200659,100
Jan 05, 20240.12500.12500.12000.12500.1250369,900
Jan 04, 20240.12500.12500.12000.12000.1200645,300
Jan 03, 20240.13000.13000.12500.12500.1250169,700
Jan 02, 20240.13500.13500.13000.13000.1300440,600
Dec 29, 20230.13000.13500.12500.13500.1350360,900
Dec 28, 20230.13500.13500.12500.13000.1300986,000
Dec 27, 20230.13500.14000.13000.13500.1350851,900
Dec 22, 20230.13500.14000.13000.13500.1350880,000
Dec 21, 20230.14000.14000.13500.13500.1350419,000
Dec 20, 20230.13500.14000.13000.14000.1400656,200
Dec 19, 20230.13500.14000.13500.13500.1350393,300
Dec 18, 20230.13500.14000.13500.13500.1350567,200
Dec 15, 20230.13000.14000.13000.13500.1350542,200
Dec 14, 20230.13000.13500.13000.13500.1350346,700
Dec 13, 20230.13000.13000.12500.12500.1250176,400
Dec 12, 20230.13000.13000.12500.13000.1300464,000
Dec 11, 20230.13000.13500.13000.13500.1350343,900
Dec 08, 20230.13000.13000.12500.13000.1300467,200
Dec 07, 20230.13000.13000.12500.13000.1300175,600
Dec 06, 20230.13000.13000.12500.13000.1300431,100
Dec 05, 20230.13000.13500.13000.13500.1350453,400
Dec 04, 20230.13500.13500.13000.13500.1350687,900
Dec 01, 20230.13000.14000.13000.13500.13501,408,300
Nov 30, 20230.14000.14000.13300.13500.1350695,200
Nov 29, 20230.13500.14000.13000.14000.14001,036,000
Nov 28, 20230.13000.13500.13000.13000.13001,902,800
Nov 27, 20230.12500.13500.12500.13500.1350573,800
Nov 24, 20230.12500.12500.12000.12500.1250611,900
Nov 23, 20230.12000.12500.12000.12500.1250208,500
Nov 22, 20230.13000.13000.12000.12300.1230435,600
Nov 21, 20230.12500.13000.12000.12500.1250724,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...