Free Trial

First Mining Gold (FF) Stock Chart & Stock Price History

C$0.14
0.00 (0.00%)
(As of 07/15/2024 ET)

First Mining Gold Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+12.00%
3 Month
Performance
-9.68%
6 Month
Performance
+12.00%
Year-To-Date
Performance
+3.70%
1 Year
Performance
-22.22%
Receive FF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Mining Gold and its competitors with MarketBeat's FREE daily newsletter

FF Stock Chart for Tuesday, July, 16, 2024

First Mining Gold Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/15/2024C$0.14C$0.14C$0.15C$0.14463,577 shsC$128.72 million
07/12/2024C$0.14C$0.14C$0.15C$0.14285,862 shsC$128.72 million
07/11/2024C$0.14C$0.14
+3.70%
C$0.14C$0.14299,069 shsC$128.72 million
07/10/2024C$0.13C$0.14
+3.85%
C$0.14C$0.13640,367 shsC$124.12 million
07/09/2024C$0.14C$0.13
-7.14%
C$0.14C$0.13278,151 shsC$119.52 million
07/08/2024C$0.14C$0.14C$0.15C$0.14488,574 shsC$128.72 million
07/05/2024C$0.13C$0.14
+7.69%
C$0.14C$0.13584,490 shsC$128.72 million
07/04/2024C$0.13C$0.13
+4.00%
C$0.13C$0.1397,228 shsC$119.52 million
07/03/2024C$0.13C$0.13C$0.13C$0.13433,056 shsC$114.93 million
07/02/2024C$0.13C$0.13C$0.13C$0.13519,423 shsC$114.93 million
07/01/2024C$0.13C$0.13C$0.13C$0.12760,941 shsC$114.93 million
06/28/2024C$0.13C$0.13C$0.13C$0.12760,943 shsC$114.93 million
06/27/2024C$0.12C$0.13
+8.70%
C$0.13C$0.12247,851 shsC$114.93 million
06/26/2024C$0.12C$0.12
-4.17%
C$0.12C$0.12416,299 shsC$105.73 million
06/25/2024C$0.13C$0.12
-4.00%
C$0.13C$0.12470,450 shsC$110.33 million
06/24/2024C$0.13C$0.13C$0.13C$0.1249,488 shsC$114.93 million
06/21/2024C$0.12C$0.13
+4.17%
C$0.13C$0.121.57 million shsC$114.93 million
06/20/2024C$0.12C$0.12C$0.13C$0.12812,650 shsC$110.33 million
06/19/2024C$0.12C$0.12C$0.13C$0.121.28 million shsC$110.33 million
06/18/2024C$0.12C$0.12C$0.13C$0.12672,859 shsC$110.33 million
06/17/2024C$0.13C$0.12
-4.00%
C$0.13C$0.1270,650 shsC$110.33 million
06/14/2024C$0.12C$0.13
+4.17%
C$0.13C$0.12668,754 shsC$114.93 million
06/13/2024C$0.12C$0.12C$0.13C$0.12643,171 shsC$110.33 million
06/12/2024C$0.12C$0.12C$0.13C$0.12455,674 shsC$110.33 million
06/11/2024C$0.13C$0.12
-7.69%
C$0.13C$0.12876,440 shsC$110.33 million
06/10/2024C$0.13C$0.13
+4.00%
C$0.13C$0.13258,588 shsC$119.52 million
06/07/2024C$0.14C$0.13
-7.41%
C$0.14C$0.13855,645 shsC$114.93 million
06/06/2024C$0.14C$0.14C$0.14C$0.141.06 million shsC$124.12 million
06/05/2024C$0.14C$0.14C$0.14C$0.14616,646 shsC$124.12 million
06/04/2024C$0.14C$0.14C$0.14C$0.131.51 million shsC$124.12 million
06/03/2024C$0.14C$0.14
-3.57%
C$0.15C$0.14933,249 shsC$124.12 million
05/31/2024C$0.14C$0.14C$0.14C$0.14473,718 shsC$128.72 million
05/30/2024C$0.14C$0.14
-1.75%
C$0.15C$0.141.51 million shsC$128.72 million
05/29/2024C$0.15C$0.14
-1.72%
C$0.15C$0.1483,082 shsC$131.02 million
05/28/2024C$0.14C$0.15
+3.57%
C$0.15C$0.14735,521 shsC$133.31 million
05/27/2024C$0.14C$0.14
+1.82%
C$0.14C$0.141.33 million shsC$128.72 million
05/24/2024C$0.14C$0.14
-1.79%
C$0.14C$0.14292,607 shsC$126.42 million
05/23/2024C$0.13C$0.14
+7.69%
C$0.14C$0.132.60 million shsC$128.72 million
05/22/2024C$0.15C$0.13
-10.34%
C$0.15C$0.134.66 million shsC$119.52 million
05/21/2024C$0.14C$0.15
+3.57%
C$0.15C$0.141.91 million shsC$133.31 million
The attacks will come for me after releasing this… (Ad)

In my new exposé, I pull back the curtain on what’s really going on in America, what’s coming next, and what you must do to protect your assets before it’s too late.

You can watch my new documentary here.
05/20/2024C$0.14C$0.14C$0.16C$0.142.54 million shsC$128.72 million
05/17/2024C$0.15C$0.14
-3.45%
C$0.16C$0.142.54 million shsC$128.58 million
05/16/2024C$0.15C$0.15C$0.15C$0.141.11 million shsC$133.17 million
05/15/2024C$0.16C$0.15
-6.45%
C$0.16C$0.151.94 million shsC$133.17 million
05/14/2024C$0.15C$0.16
+3.33%
C$0.16C$0.15369,894 shsC$142.36 million
05/13/2024C$0.15C$0.15C$0.15C$0.15331,354 shsC$137.76 million
05/10/2024C$0.15C$0.15C$0.16C$0.151.33 million shsC$137.76 million
05/09/2024C$0.15C$0.15
+3.45%
C$0.16C$0.15535,079 shsC$137.76 million
05/08/2024C$0.15C$0.15
-3.33%
C$0.15C$0.15607,002 shsC$133.17 million
05/07/2024C$0.16C$0.15
-3.23%
C$0.16C$0.15273,274 shsC$137.76 million
05/06/2024C$0.15C$0.16
+3.33%
C$0.16C$0.15363,481 shsC$142.36 million
05/03/2024C$0.16C$0.15
-3.23%
C$0.16C$0.15144,213 shsC$137.76 million
05/02/2024C$0.16C$0.16C$0.16C$0.1594,751 shsC$142.36 million
05/01/2024C$0.16C$0.16
-3.13%
C$0.16C$0.15492,653 shsC$142.36 million
04/30/2024C$0.16C$0.16C$0.16C$0.16662,634 shsC$146.95 million
04/29/2024C$0.14C$0.16
+12.28%
C$0.16C$0.15704,965 shsC$146.95 million
04/26/2024C$0.14C$0.14C$0.15C$0.14382,562 shsC$130.88 million
04/25/2024C$0.14C$0.14
+5.56%
C$0.14C$0.14327,948 shsC$130.88 million
04/24/2024C$0.14C$0.14
-3.57%
C$0.15C$0.14706,290 shsC$123.99 million
04/23/2024C$0.15C$0.14
-5.08%
C$0.15C$0.141.13 million shsC$128.58 million
04/22/2024C$0.16C$0.15
-7.81%
C$0.16C$0.141.35 million shsC$135.47 million
04/19/2024C$0.15C$0.16
+10.34%
C$0.16C$0.15526,573 shsC$146.95 million
04/18/2024C$0.15C$0.15
-3.33%
C$0.16C$0.15640,750 shsC$133.17 million
04/17/2024C$0.16C$0.15
-3.23%
C$0.16C$0.15406,005 shsC$137.76 million
04/16/2024C$0.17C$0.16
-7.46%
C$0.17C$0.15846,545 shsC$142.36 million
04/15/2024C$0.16C$0.17
+3.08%
C$0.17C$0.161.78 million shsC$153.84 million

This page (TSE:FF) was last updated on 7/16/2024 by MarketBeat.com Staff

From Our Partners