Skip to main content
logo
First Mining Gold Corp. (FRA:FMG)
Germany flag Germany · Delayed Price · Currency is EUR
0.2130
-0.0070 (-3.18%)
At close: Nov 28, 2025

First Mining Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20250.210.210.210.210.21-3.18%-
Nov 27, 20250.210.220.210.220.2211.39%21,000
Nov 26, 20250.200.200.200.200.20-5.05%-
Nov 25, 20250.200.210.200.210.211.46%195,000
Nov 24, 20250.200.210.200.210.2110.22%150,000
Nov 21, 20250.190.190.190.190.19-7.92%-
Nov 20, 20250.200.200.200.200.20-3.81%55
Nov 19, 20250.210.210.210.210.21-2.78%23,944
Nov 18, 20250.220.220.220.220.22-6.09%-
Nov 17, 20250.230.230.230.230.234.07%-
Nov 14, 20250.220.220.220.220.223.76%357
Nov 13, 20250.210.210.210.210.215.97%10,000
Nov 12, 20250.200.200.200.200.20-0.50%-
Nov 11, 20250.200.200.200.200.203.06%5
Nov 10, 20250.190.200.190.200.205.38%30,000
Nov 7, 20250.190.190.190.190.19-6.53%-
Nov 6, 20250.190.200.190.200.2010.56%1
Nov 5, 20250.180.180.180.180.18-9.77%75,000
Nov 4, 20250.200.210.200.200.206.12%273
Nov 3, 20250.210.210.190.190.19-4.81%34,154
Oct 31, 20250.200.200.200.200.206.76%2,520
Oct 30, 20250.190.190.190.190.19-1.33%-
Oct 29, 20250.190.190.190.190.190.54%-
Oct 28, 20250.190.190.190.190.193.90%-
Oct 27, 20250.180.180.180.180.18-4.01%-
Oct 24, 20250.180.190.180.190.197.16%95,609
Oct 23, 20250.170.170.170.170.17-0.57%4
Oct 22, 20250.180.180.180.180.181.74%10,400
Oct 21, 20250.180.180.170.170.170.29%392,000
Oct 20, 20250.170.170.170.170.17-9.47%10,021
Oct 17, 20250.190.190.190.190.19-5.00%20
Oct 16, 20250.190.200.190.200.202.30%82,501
Oct 15, 20250.200.200.200.200.203.99%260
Oct 14, 20250.210.210.180.190.19-5.53%35,037
Oct 13, 20250.180.200.180.200.2017.06%20,305
Oct 10, 20250.180.180.170.170.17-12.82%10,500
Oct 9, 20250.190.210.190.200.20-1.52%171,700
Oct 8, 20250.180.200.180.200.201.54%1,023
Oct 7, 20250.190.200.190.200.202.90%34,000
Oct 6, 20250.180.190.180.190.1910.50%1,274
Oct 3, 20250.170.170.170.170.173.31%-
Oct 2, 20250.180.190.170.170.17-6.48%36,764
Oct 1, 20250.170.180.170.180.181.72%16,190
Sep 30, 20250.180.180.170.170.17-7.18%11,250
Sep 29, 20250.180.190.180.190.198.67%3,060
Sep 26, 20250.170.170.170.170.171.76%-
Sep 25, 20250.170.170.170.170.17-6.08%-
Sep 24, 20250.170.180.170.180.18-5.24%550
Sep 23, 20250.180.190.180.190.195.52%901
Sep 22, 20250.180.180.180.180.187.42%-