First Mining Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.610	0.610	0.600	0.610	0.610	58,918
2026-07-17	0.600	0.610	0.580	0.610	0.610	33,493
2026-07-16	0.620	0.630	0.610	0.610	0.610	13,005
2026-07-15	0.650	0.650	0.620	0.620	0.620	5,852
2026-07-14	0.660	0.670	0.640	0.660	0.660	3,125
2026-07-13	0.650	0.660	0.610	0.620	0.620	20,151
2026-07-10	0.670	0.680	0.660	0.660	0.660	33,308
2026-07-09	0.690	0.700	0.670	0.670	0.670	60,619
2026-07-08	0.690	0.690	0.645	0.670	0.670	23,228
2026-07-07	0.760	0.760	0.690	0.700	0.700	46,572
2026-07-06	0.740	0.740	0.710	0.730	0.730	16,095
2026-07-03	0.690	0.710	0.670	0.710	0.710	22,318
2026-07-02	0.745	0.770	0.670	0.670	0.670	120,342
2026-06-30	0.660	0.660	0.630	0.640	0.640	2,078
2026-06-29	0.680	0.690	0.660	0.660	0.660	107,828
2026-06-26	0.600	0.690	0.600	0.670	0.670	58,056
2026-06-25	0.580	0.600	0.570	0.590	0.590	26,249
2026-06-24	0.570	0.580	0.550	0.550	0.550	56,903
2026-06-23	0.590	0.590	0.570	0.580	0.580	8,461
2026-06-22	0.590	0.600	0.570	0.590	0.590	41,694
2026-06-19	0.580	0.590	0.560	0.570	0.570	43,668
2026-06-18	0.570	0.590	0.550	0.570	0.570	43,566
2026-06-17	0.605	0.670	0.590	0.620	0.620	169,473
2026-06-16	0.530	0.640	0.500	0.587	0.587	124,895
2026-06-15	0.450	0.495	0.450	0.485	0.485	9,411
2026-06-12	0.430	0.440	0.420	0.435	0.435	2,897
2026-06-11	0.425	0.425	0.400	0.415	0.415	7,316
2026-06-10	0.425	0.425	0.375	0.420	0.420	50,200
2026-06-09	0.445	0.450	0.415	0.415	0.415	16,696
2026-06-08	0.470	0.470	0.440	0.445	0.445	8,852
2026-06-05	0.480	0.485	0.460	0.465	0.465	110,750
2026-06-04	0.500	0.500	0.480	0.490	0.490	12,021
2026-06-03	0.495	0.510	0.490	0.490	0.490	26,514
2026-06-02	0.490	0.510	0.485	0.510	0.510	11,148
2026-06-01	0.485	0.495	0.475	0.495	0.495	22,284
2026-05-29	0.485	0.510	0.485	0.510	0.510	8,438
2026-05-28	0.470	0.490	0.470	0.490	0.490	24,515
2026-05-27	0.470	0.490	0.470	0.485	0.485	960
2026-05-26	0.490	0.490	0.480	0.485	0.485	3,454
2026-05-22	0.475	0.475	0.465	0.470	0.470	1,310
2026-05-21	0.475	0.485	0.475	0.480	0.480	4,061
2026-05-20	0.485	0.495	0.480	0.490	0.490	4,650
2026-05-19	0.495	0.500	0.475	0.485	0.485	47,040
2026-05-15	0.540	0.540	0.495	0.495	0.495	24,519
2026-05-14	0.570	0.570	0.540	0.540	0.540	21,760
2026-05-13	0.560	0.570	0.550	0.550	0.550	21,378
2026-05-12	0.500	0.540	0.500	0.530	0.530	20,395
2026-05-11	0.520	0.530	0.490	0.500	0.500	19,371
2026-05-08	0.495	0.505	0.495	0.495	0.495	6,452
2026-05-07	0.495	0.510	0.490	0.490	0.490	17,698
2026-05-06	0.445	0.480	0.445	0.480	0.480	81,090
2026-05-05	0.445	0.455	0.445	0.455	0.455	9,970
2026-05-01	0.440	0.455	0.435	0.455	0.455	81,826
2026-04-30	0.430	0.440	0.425	0.435	0.435	90,507
2026-04-29	0.445	0.445	0.420	0.430	0.430	71,897
2026-04-28	0.450	0.450	0.440	0.450	0.450	9,854
2026-04-27	0.455	0.460	0.450	0.455	0.455	37,228
2026-04-24	0.470	0.475	0.465	0.465	0.465	8,564
2026-04-23	0.460	0.475	0.455	0.460	0.460	7,514
2026-04-22	0.490	0.495	0.475	0.480	0.480	48,745

← NewerPage 2 of 8 · 435 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.