New Zealand markets closed

First Mining Gold Corp. (FF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.1250+0.0050 (+4.17%)
At close: 02:35PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.12500.12500.12000.12500.1250668,800
13 Jun 20240.12000.12500.12000.12000.1200643,200
12 Jun 20240.12500.12500.12000.12000.1200455,700
11 Jun 20240.12500.12500.12000.12000.1200876,400
10 Jun 20240.13000.13000.12500.13000.1300258,600
07 Jun 20240.13500.13500.12500.12500.1250855,600
06 Jun 20240.13500.14000.13500.13500.13501,061,500
05 Jun 20240.13500.14000.13500.13500.1350616,600
04 Jun 20240.14000.14000.13000.13500.13501,506,900
03 Jun 20240.14000.14500.13500.13500.1350933,200
31 May 20240.14000.14000.13800.14000.1400473,700
30 May 20240.14500.14500.14000.14000.14001,509,600
29 May 20240.14500.14500.14000.14500.145083,100
28 May 20240.14000.14500.14000.14500.1450735,500
27 May 20240.14000.14000.13500.14000.14001,331,400
24 May 20240.14000.14000.13500.13800.1380292,600
23 May 20240.13000.14000.13000.14000.14002,598,800
22 May 20240.14500.14500.12500.13000.13004,657,200
21 May 20240.14500.15000.14000.14500.14501,905,600
17 May 20240.14500.15500.14000.14000.14002,537,600
16 May 20240.14500.14800.14000.14500.14501,107,200
15 May 20240.15500.15500.14500.14500.14501,943,300
14 May 20240.15000.15500.14500.15500.1550369,900
13 May 20240.15000.15000.14500.15000.1500331,400
10 May 20240.15500.15500.15000.15000.15001,327,000
09 May 20240.14500.15500.14500.15000.1500535,100
08 May 20240.15000.15000.14500.14500.1450607,000
07 May 20240.15500.15500.15000.15000.1500273,300
06 May 20240.16000.16000.15000.15500.1550363,500
03 May 20240.15000.15500.15000.15000.1500144,200
02 May 20240.15000.15500.15000.15500.155094,800
01 May 20240.16000.16000.15000.15500.1550492,700
30 Apr 20240.15500.16300.15500.16000.1600662,600
29 Apr 20240.14500.16000.14500.16000.1600705,000
26 Apr 20240.14500.14500.14000.14300.1430382,600
25 Apr 20240.13500.14300.13500.14300.1430327,900
24 Apr 20240.14000.14500.13500.13500.1350706,300
23 Apr 20240.14000.14500.14000.14000.14001,128,000
22 Apr 20240.16000.16000.14000.14800.14801,347,200
19 Apr 20240.15000.16000.15000.16000.1600526,600
18 Apr 20240.15500.15500.14500.14500.1450640,800
17 Apr 20240.16000.16000.15000.15000.1500406,000
16 Apr 20240.16500.16500.15000.15500.1550846,500
15 Apr 20240.16500.17300.16000.16800.16801,779,500
12 Apr 20240.17000.18000.16000.16300.16302,540,500
11 Apr 20240.16500.17000.15800.16000.16001,724,200
10 Apr 20240.17500.17500.16500.16500.1650875,300
09 Apr 20240.17500.18000.17000.17500.17501,116,400
08 Apr 20240.17500.18500.17000.18000.18004,346,000
05 Apr 20240.17000.17000.16500.17000.17001,559,000
04 Apr 20240.16500.17500.15500.16500.16502,734,000
03 Apr 20240.13000.16500.13000.16500.16502,056,700
02 Apr 20240.13000.13000.12500.13000.13001,668,100
01 Apr 20240.13000.13000.12500.13000.13001,642,600
28 Mar 20240.12000.12500.12000.12000.1200447,100
27 Mar 20240.12000.12000.11500.12000.1200506,800
26 Mar 20240.12500.12500.12000.12000.120088,700
25 Mar 20240.12500.12500.12000.12000.1200305,100
22 Mar 20240.13000.13000.12000.12000.12001,884,700
21 Mar 20240.12000.13000.12000.13000.13001,095,700
20 Mar 20240.12500.12500.11500.11500.1150747,300
19 Mar 20240.12500.12500.11800.12000.1200402,400
18 Mar 20240.13000.13500.11800.12000.12001,803,600
15 Mar 20240.12500.13000.12000.12500.1250303,300
14 Mar 20240.12500.12500.12000.12000.1200362,800
13 Mar 20240.11500.12500.11500.12000.12001,236,600
12 Mar 20240.11000.12000.10500.12000.1200682,000
11 Mar 20240.12000.12000.10500.11000.11001,817,400
08 Mar 20240.11500.11500.11000.11000.1100401,800
07 Mar 20240.11500.12000.10500.11000.1100624,000
06 Mar 20240.11000.11500.11000.11500.1150818,400
05 Mar 20240.11500.12000.11000.11000.11001,418,600
04 Mar 20240.10500.11500.10500.11500.11501,233,700
01 Mar 20240.10000.11000.10000.11000.1100185,000
29 Feb 20240.10000.10500.09500.10000.10001,414,600
28 Feb 20240.10500.11000.10000.10000.10001,872,600
27 Feb 20240.10500.10500.10000.10500.1050462,500
26 Feb 20240.11000.11000.10500.11000.1100857,600
23 Feb 20240.11500.11500.11000.11000.1100832,000
22 Feb 20240.11500.11500.11000.11500.1150580,400
21 Feb 20240.12500.12500.11000.11500.11501,455,300
20 Feb 20240.11500.12500.11500.12000.1200596,800
16 Feb 20240.12000.12000.11500.11500.1150168,900
15 Feb 20240.12000.12000.11500.12000.120087,100
14 Feb 20240.12000.12000.11500.11500.115048,900
13 Feb 20240.12000.12000.11500.11800.1180152,000
12 Feb 20240.12000.12000.11500.12000.1200226,300
09 Feb 20240.12000.12500.11500.12000.1200255,200
08 Feb 20240.12500.12500.12000.12000.1200275,900
07 Feb 20240.12500.12500.12000.12000.1200347,500
06 Feb 20240.12000.12000.12000.12000.1200210,000
05 Feb 20240.12000.12000.11500.11500.1150442,800
02 Feb 20240.12000.12000.11500.11500.1150725,200
01 Feb 20240.12000.12000.11500.12000.1200437,600
31 Jan 20240.12000.12000.11500.11500.1150602,000
30 Jan 20240.11500.12000.11500.12000.1200617,500
29 Jan 20240.12000.12000.11500.11500.1150660,700
26 Jan 20240.12000.12000.11500.12000.1200228,600
25 Jan 20240.12000.12000.11500.11500.1150177,900
24 Jan 20240.12500.12500.12000.12000.1200723,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...