First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.39	0.40	0.39	0.40	0.40	7.34%	6,471
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	4.55%	1,250
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 17, 2026	0.35	0.36	0.35	0.35	0.35	-2.22%	24,650
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-7.22%	100
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-2.27%	3,250
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	8.47%	1,400
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	-5.43%	-
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-2.27%	-
Feb 9, 2026	0.35	0.40	0.35	0.40	0.40	7.90%	40,248
Feb 6, 2026	0.35	0.38	0.35	0.37	0.37	0.27%	8,000
Feb 5, 2026	0.39	0.41	0.37	0.37	0.37	-10.51%	5,000
Feb 4, 2026	0.47	0.47	0.41	0.41	0.41	-0.24%	11,306
Feb 3, 2026	0.43	0.44	0.41	0.41	0.41	1.49%	12,761
Feb 2, 2026	0.37	0.41	0.37	0.40	0.40	-7.34%	7,954
Jan 30, 2026	0.44	0.44	0.40	0.44	0.44	-8.60%	91,825
Jan 29, 2026	0.51	0.51	0.48	0.48	0.48	-6.10%	75,000
Jan 28, 2026	0.48	0.51	0.48	0.51	0.51	18.14%	56,326
Jan 27, 2026	0.46	0.46	0.43	0.43	0.43	-6.11%	18,367
Jan 26, 2026	0.45	0.46	0.45	0.46	0.46	13.65%	75,850
Jan 23, 2026	0.42	0.42	0.40	0.40	0.40	-1.71%	54,462
Jan 22, 2026	0.38	0.41	0.38	0.41	0.41	7.05%	3,667
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 20, 2026	0.35	0.38	0.35	0.38	0.38	6.39%	3,250
Jan 19, 2026	0.35	0.37	0.35	0.36	0.36	-	129,773
Jan 16, 2026	0.34	0.36	0.34	0.36	0.36	3.75%	9,000
Jan 15, 2026	0.33	0.35	0.33	0.35	0.35	1.46%	50,000
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.44%	13,700
Jan 13, 2026	0.35	0.37	0.34	0.35	0.35	-4.67%	121,400
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	8.98%	12,548
Jan 9, 2026	0.32	0.34	0.32	0.33	0.33	-1.76%	6,000
Jan 8, 2026	0.33	0.34	0.33	0.34	0.34	11.11%	4,000
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-3.16%	5,000
Jan 6, 2026	0.31	0.33	0.31	0.32	0.32	0.64%	61,000
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-7.37%	-
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	-5.57%	3,900
Dec 30, 2025	0.32	0.36	0.32	0.36	0.36	4.36%	3,000
Dec 29, 2025	0.36	0.36	0.34	0.34	0.34	-2.55%	76,377
Dec 23, 2025	0.34	0.35	0.34	0.35	0.35	6.01%	700
Dec 22, 2025	0.34	0.34	0.33	0.33	0.33	9.54%	3,000
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