First Mining Gold Corp. (FRA:FMG)
Germany · Delayed Price · Currency is EUR 0.3180
-0.0060 (-1.85%)
At close: Dec 16, 2025
First Mining Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.49% | - |
| Dec 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -5.69% | 20,000 |
| Dec 16, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 2.77% | 7,658 |
| Dec 15, 2025 | 0.37 | 0.37 | 0.32 | 0.33 | 0.33 | -6.07% | 116,030 |
| Dec 12, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 3.90% | 32,700 |
| Dec 11, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.74% | 50,000 |
| Dec 10, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -0.62% | 20,000 |
| Dec 9, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 2.22% | 9,000 |
| Dec 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 73,100 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 2.93% | 32,960 |
| Dec 4, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 6.23% | 57,500 |
| Dec 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.04% | 74,755 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.59% | 33,500 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 34.27% | 93,300 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.18% | - |
| Nov 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.39% | 21,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.05% | - |
| Nov 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 195,000 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.22% | 150,000 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.92% | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | 55 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.78% | 23,944 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.09% | - |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.07% | - |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.76% | 357 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.97% | 10,000 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.06% | 5 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.38% | 30,000 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.53% | - |
| Nov 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 10.56% | 1 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.77% | 75,000 |
| Nov 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 6.12% | 273 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.81% | 34,154 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.76% | 2,520 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | - |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | - |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.90% | - |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.01% | - |
| Oct 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.16% | 95,609 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 4 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.74% | 10,400 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.29% | 392,000 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.47% | 10,021 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 20 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.30% | 82,501 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.99% | 260 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -5.53% | 35,037 |
| Oct 13, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 17.06% | 20,305 |