First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.62	0.65	0.61	0.65	0.65	3.17%	25,904
Feb 10, 2026	0.66	0.66	0.61	0.63	0.63	-1.56%	64,495
Feb 9, 2026	0.62	0.65	0.60	0.64	0.64	4.92%	87,160
Feb 6, 2026	0.61	0.62	0.60	0.61	0.61	-	149,040
Feb 5, 2026	0.61	0.63	0.59	0.61	0.61	-4.69%	62,039
Feb 4, 2026	0.73	0.73	0.63	0.64	0.64	-3.03%	48,063
Feb 3, 2026	0.69	0.70	0.66	0.66	0.66	-	208,211
Feb 2, 2026	0.66	0.70	0.64	0.66	0.66	-4.35%	66,201
Jan 30, 2026	0.68	0.73	0.66	0.69	0.69	-10.39%	107,413
Jan 29, 2026	0.83	0.85	0.74	0.77	0.77	-1.28%	232,187
Jan 28, 2026	0.81	0.86	0.75	0.78	0.78	7.59%	283,858
Jan 27, 2026	0.72	0.73	0.70	0.73	0.73	-2.68%	132,944
Jan 26, 2026	0.71	0.75	0.70	0.75	0.75	12.88%	131,782
Jan 22, 2026	0.63	0.66	0.63	0.66	0.66	5.60%	40,807
Jan 21, 2026	0.63	0.63	0.63	0.63	0.63	10.62%	20,804
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	3.67%	8,677
Jan 14, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	63,102
Jan 13, 2026	0.54	0.54	0.54	0.54	0.54	-8.47%	54,535
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	16.83%	38,340
Jan 7, 2026	0.50	0.51	0.50	0.51	0.51	-2.88%	61,154
Jan 5, 2026	0.50	0.52	0.50	0.52	0.52	0.97%	40,825
Jan 2, 2026	0.52	0.52	0.52	0.52	0.52	-3.74%	41,102
Dec 31, 2025	0.54	0.54	0.54	0.54	0.54	-2.73%	500
Dec 30, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	13,582
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-3.54%	24,061
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	1.80%	12,817
Dec 22, 2025	0.59	0.59	0.56	0.56	0.56	5.71%	10,868
Dec 18, 2025	0.53	0.53	0.53	0.53	0.53	-5.41%	4,851
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	-	46,853
Dec 11, 2025	0.54	0.56	0.54	0.56	0.56	12.69%	63,657
Dec 10, 2025	0.48	0.49	0.48	0.49	0.49	-2.48%	14,144
Dec 9, 2025	0.51	0.51	0.51	0.51	0.51	-	14,848
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	2.02%	214,399
Dec 5, 2025	0.50	0.50	0.50	0.50	0.50	-0.50%	18,503
Dec 4, 2025	0.50	0.50	0.50	0.50	0.50	5.29%	97,705
Dec 3, 2025	0.47	0.47	0.47	0.47	0.47	6.78%	19,580
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	-4.84%	82,040
Dec 1, 2025	0.46	0.47	0.46	0.47	0.47	10.06%	75,309
Nov 28, 2025	0.38	0.42	0.38	0.42	0.42	14.97%	148,755
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	8.09%	500
Nov 25, 2025	0.33	0.34	0.33	0.34	0.34	9.68%	97,918
Nov 20, 2025	0.34	0.34	0.31	0.31	0.31	-15.65%	70,853
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	1.38%	43,091
Nov 14, 2025	0.36	0.36	0.36	0.36	0.36	5.84%	26,000
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	7.87%	5,200
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-6.62%	43,960
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	0.74%	31,548
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	6.30%	36,000
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	-0.78%	7,434
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	4.07%	20,688