First Mining Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.660	0.660	0.640	0.660	0.660	10,671
2026-10-15	0.680	0.680	0.640	0.650	0.650	26,265
2026-10-14	0.660	0.675	0.650	0.650	0.650	104,286
2026-10-13	0.730	0.730	0.670	0.680	0.680	43,708
2026-10-09	0.670	0.700	0.660	0.700	0.700	79,200
2026-10-08	0.680	0.680	0.650	0.660	0.660	26,093
2026-10-07	0.690	0.690	0.670	0.690	0.690	86,747
2026-10-06	0.730	0.740	0.700	0.720	0.720	27,918
2026-10-05	0.790	0.790	0.710	0.720	0.720	25,734
2026-10-02	0.760	0.780	0.740	0.750	0.750	19,317
2026-10-01	0.790	0.800	0.770	0.780	0.780	99,936
2026-09-30	0.810	0.810	0.780	0.790	0.790	86,199
2026-09-29	0.800	0.810	0.800	0.810	0.810	5,108
2026-09-28	0.790	0.810	0.780	0.810	0.810	114,895
2026-09-25	0.820	0.830	0.810	0.830	0.830	12,002
2026-09-24	0.840	0.840	0.790	0.810	0.810	72,550
2026-09-23	0.850	0.850	0.820	0.840	0.840	48,182
2026-09-22	0.850	0.860	0.840	0.850	0.850	36,213
2026-09-21	0.840	0.840	0.830	0.830	0.830	11,440
2026-09-18	0.860	0.860	0.820	0.840	0.840	64,451
2026-09-17	0.900	0.920	0.890	0.910	0.910	13,943
2026-09-16	0.910	0.910	0.850	0.880	0.880	14,605
2026-09-15	0.910	0.910	0.870	0.890	0.890	42,098
2026-09-14	0.890	0.930	0.880	0.920	0.920	33,561
2026-09-11	0.910	0.930	0.890	0.900	0.900	28,779
2026-09-10	0.910	0.955	0.900	0.920	0.920	76,278
2026-09-09	0.930	0.940	0.910	0.930	0.930	13,242
2026-09-08	0.900	0.920	0.890	0.890	0.890	25,272
2026-09-04	0.900	0.940	0.890	0.910	0.910	62,464
2026-09-03	0.860	0.930	0.850	0.910	0.910	57,247
2026-09-02	0.850	0.860	0.830	0.830	0.830	43,801
2026-09-01	0.870	0.870	0.820	0.830	0.830	45,670
2026-08-28	0.970	0.970	0.900	0.910	0.910	34,037
2026-08-27	0.960	0.970	0.950	0.960	0.960	81,244
2026-08-26	0.940	0.950	0.920	0.950	0.950	23,491
2026-08-25	0.930	0.960	0.920	0.930	0.930	51,367
2026-08-24	0.940	0.980	0.920	0.920	0.920	53,686
2026-08-21	0.900	0.940	0.900	0.930	0.930	54,924
2026-08-20	0.930	0.930	0.890	0.900	0.900	114,790
2026-08-19	0.870	0.940	0.860	0.910	0.910	38,058
2026-08-18	0.880	0.880	0.840	0.860	0.860	86,566
2026-08-17	0.840	0.880	0.830	0.870	0.870	92,418
2026-08-14	0.820	0.850	0.810	0.840	0.840	78,498
2026-08-13	0.780	0.810	0.750	0.810	0.810	21,011
2026-08-12	0.800	0.810	0.770	0.770	0.770	24,895
2026-08-11	0.790	0.800	0.780	0.800	0.800	24,432
2026-08-10	0.730	0.760	0.720	0.760	0.760	15,949
2026-08-07	0.740	0.750	0.710	0.730	0.730	67,059
2026-08-06	0.660	0.710	0.660	0.710	0.710	7,786
2026-08-05	0.640	0.670	0.630	0.670	0.670	12,805
2026-08-04	0.600	0.630	0.600	0.610	0.610	45,924
2026-07-31	0.590	0.600	0.590	0.590	0.590	37,100
2026-07-30	0.630	0.630	0.600	0.600	0.600	40,474
2026-07-29	0.620	0.630	0.590	0.620	0.620	15,969
2026-07-28	0.640	0.640	0.600	0.620	0.620	26,788
2026-07-27	0.630	0.640	0.610	0.620	0.620	26,227
2026-07-24	0.640	0.640	0.605	0.620	0.620	42,858
2026-07-23	0.620	0.620	0.600	0.610	0.610	16,917
2026-07-22	0.640	0.660	0.630	0.640	0.640	21,681
2026-07-21	0.620	0.630	0.620	0.620	0.620	19,395

Page 1 of 8 · 436 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.