First Mining Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.625	0.625	0.625	0.625	0.625	20,804
2026-01-15	0.565	0.565	0.565	0.565	0.565	8,677
2026-01-14	0.545	0.545	0.545	0.545	0.545	63,102
2026-01-13	0.540	0.540	0.540	0.540	0.540	54,535
2026-01-12	0.585	0.590	0.585	0.590	0.590	38,340
2026-01-07	0.504	0.510	0.498	0.505	0.505	61,154
2026-01-05	0.495	0.520	0.495	0.520	0.520	40,825
2026-01-02	0.515	0.515	0.515	0.515	0.515	41,102
2025-12-31	0.535	0.535	0.535	0.535	0.535	500
2025-12-30	0.550	0.550	0.550	0.550	0.550	13,582
2025-12-29	0.545	0.545	0.545	0.545	0.545	24,061
2025-12-23	0.565	0.565	0.565	0.565	0.565	12,817
2025-12-22	0.585	0.585	0.555	0.555	0.555	10,868
2025-12-18	0.525	0.525	0.525	0.525	0.525	4,851
2025-12-15	0.555	0.555	0.555	0.555	0.555	46,853
2025-12-11	0.535	0.555	0.535	0.555	0.555	63,657
2025-12-10	0.478	0.493	0.478	0.493	0.493	14,144
2025-12-09	0.505	0.505	0.505	0.505	0.505	14,848
2025-12-08	0.510	0.510	0.505	0.505	0.505	214,399
2025-12-05	0.495	0.495	0.495	0.495	0.495	18,503
2025-12-04	0.498	0.498	0.498	0.498	0.498	97,705
2025-12-03	0.473	0.473	0.473	0.473	0.473	19,580
2025-12-02	0.435	0.443	0.435	0.443	0.443	82,040
2025-12-01	0.463	0.465	0.463	0.465	0.465	75,309
2025-11-28	0.380	0.423	0.380	0.423	0.423	148,755
2025-11-27	0.368	0.368	0.368	0.368	0.368	500
2025-11-25	0.333	0.340	0.333	0.340	0.340	97,918
2025-11-20	0.340	0.340	0.310	0.310	0.310	70,853
2025-11-17	0.368	0.368	0.368	0.368	0.368	43,091
2025-11-14	0.363	0.363	0.363	0.363	0.363	26,000
2025-11-12	0.343	0.343	0.343	0.343	0.343	5,200
2025-11-05	0.318	0.318	0.318	0.318	0.318	43,960
2025-11-03	0.340	0.340	0.340	0.340	0.340	31,548
2025-10-31	0.338	0.343	0.338	0.338	0.338	36,000
2025-10-30	0.318	0.318	0.318	0.318	0.318	7,434
2025-10-29	0.323	0.323	0.320	0.320	0.320	20,688
2025-10-28	0.308	0.308	0.308	0.308	0.308	8,144
2025-10-27	0.298	0.298	0.298	0.298	0.298	106,234
2025-10-21	0.292	0.292	0.292	0.292	0.292	73,970
2025-10-20	0.303	0.308	0.303	0.308	0.308	40,723
2025-10-17	0.303	0.303	0.288	0.288	0.288	12,873
2025-10-16	0.333	0.333	0.330	0.330	0.330	7,000
2025-10-15	0.323	0.323	0.323	0.323	0.323	38,923
2025-10-10	0.300	0.300	0.293	0.293	0.293	64,988
2025-10-09	0.308	0.313	0.308	0.313	0.313	111,715
2025-10-08	0.328	0.328	0.328	0.328	0.328	76,043
2025-10-07	0.315	0.315	0.315	0.315	0.315	91,151
2025-10-06	0.303	0.308	0.303	0.308	0.308	54,490
2025-10-03	0.288	0.288	0.288	0.288	0.288	12,667
2025-10-02	0.288	0.288	0.288	0.288	0.288	55,842
2025-10-01	0.290	0.298	0.290	0.298	0.298	25,426
2025-09-29	0.308	0.308	0.308	0.308	0.308	86,620
2025-09-25	0.278	0.278	0.278	0.278	0.278	6,230
2025-09-24	0.283	0.285	0.283	0.283	0.283	240,862
2025-09-23	0.298	0.298	0.298	0.298	0.298	7,290
2025-09-22	0.308	0.313	0.308	0.313	0.313	25,512
2025-09-19	0.293	0.293	0.293	0.293	0.293	18,704
2025-09-18	0.285	0.285	0.265	0.270	0.270	58,971
2025-09-17	0.285	0.303	0.285	0.303	0.303	58,872
2025-09-16	0.325	0.330	0.298	0.298	0.298	75,371

← NewerPage 4 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.