First Mining Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.500	0.510	0.480	0.490	0.490	9,411
2026-04-20	0.520	0.520	0.500	0.510	0.510	3,352
2026-04-17	0.520	0.530	0.510	0.520	0.520	7,637
2026-04-16	0.520	0.520	0.510	0.520	0.520	27,052
2026-04-15	0.510	0.520	0.500	0.520	0.520	121,677
2026-04-14	0.510	0.530	0.510	0.510	0.510	30,160
2026-04-13	0.475	0.510	0.470	0.500	0.500	143,969
2026-04-10	0.510	0.520	0.490	0.490	0.490	54,939
2026-04-09	0.500	0.520	0.500	0.520	0.520	2,445
2026-04-08	0.550	0.550	0.500	0.510	0.510	91,785
2026-04-07	0.520	0.520	0.490	0.510	0.510	38,049
2026-04-02	0.470	0.520	0.465	0.520	0.520	72,883
2026-04-01	0.540	0.540	0.510	0.540	0.540	58,193
2026-03-31	0.480	0.520	0.480	0.520	0.520	26,049
2026-03-30	0.465	0.480	0.460	0.470	0.470	27,105
2026-03-27	0.440	0.465	0.430	0.460	0.460	17,201
2026-03-26	0.440	0.460	0.440	0.445	0.445	24,192
2026-03-25	0.490	0.490	0.470	0.480	0.480	100,949
2026-03-24	0.430	0.485	0.425	0.485	0.485	59,875
2026-03-23	0.395	0.450	0.390	0.445	0.445	122,737
2026-03-20	0.430	0.430	0.400	0.408	0.408	77,995
2026-03-19	0.420	0.425	0.375	0.415	0.415	67,264
2026-03-18	0.480	0.495	0.475	0.475	0.475	38,384
2026-03-17	0.520	0.530	0.515	0.515	0.515	13,287
2026-03-16	0.520	0.540	0.500	0.530	0.530	32,047
2026-03-13	0.570	0.570	0.530	0.540	0.540	58,038
2026-03-12	0.590	0.590	0.560	0.580	0.580	27,389
2026-03-11	0.600	0.600	0.580	0.590	0.590	69,722
2026-03-10	0.590	0.620	0.580	0.610	0.610	123,281
2026-03-09	0.560	0.570	0.530	0.565	0.565	51,870
2026-03-06	0.550	0.570	0.550	0.560	0.560	45,894
2026-03-05	0.580	0.590	0.560	0.570	0.570	130,545
2026-03-04	0.610	0.620	0.580	0.580	0.580	12,147
2026-03-03	0.595	0.630	0.570	0.600	0.600	108,507
2026-03-02	0.680	0.680	0.630	0.640	0.640	18,045
2026-02-27	0.640	0.660	0.640	0.640	0.640	37,085
2026-02-26	0.600	0.640	0.600	0.640	0.640	16,556
2026-02-25	0.630	0.630	0.610	0.610	0.610	31,973
2026-02-24	0.610	0.630	0.600	0.610	0.610	48,872
2026-02-23	0.610	0.650	0.610	0.620	0.620	52,434
2026-02-20	0.640	0.660	0.610	0.630	0.630	31,655
2026-02-19	0.580	0.630	0.570	0.610	0.610	80,931
2026-02-18	0.600	0.610	0.580	0.580	0.580	19,181
2026-02-17	0.570	0.580	0.560	0.580	0.580	48,015
2026-02-13	0.620	0.620	0.590	0.590	0.590	96,533
2026-02-12	0.640	0.650	0.605	0.610	0.610	32,764
2026-02-11	0.620	0.650	0.610	0.650	0.650	25,904
2026-02-10	0.660	0.660	0.610	0.630	0.630	64,495
2026-02-09	0.620	0.650	0.600	0.640	0.640	87,160
2026-02-06	0.610	0.620	0.600	0.610	0.610	149,040
2026-02-05	0.610	0.630	0.590	0.610	0.610	62,039
2026-02-04	0.730	0.730	0.630	0.640	0.640	48,063
2026-02-03	0.690	0.700	0.660	0.660	0.660	208,211
2026-02-02	0.660	0.700	0.640	0.660	0.660	66,201
2026-01-30	0.680	0.730	0.660	0.690	0.690	107,413
2026-01-29	0.830	0.850	0.740	0.770	0.770	232,187
2026-01-28	0.810	0.860	0.750	0.780	0.780	283,858
2026-01-27	0.720	0.725	0.695	0.725	0.725	132,944
2026-01-26	0.710	0.745	0.700	0.745	0.745	131,782
2026-01-22	0.630	0.660	0.630	0.660	0.660	40,807

← NewerPage 3 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.