First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.47	0.47	0.47	0.47	-	-1.98%	-
Feb 11, 2026	0.46	0.49	0.45	0.48	0.48	4.35%	1,163,665
Feb 10, 2026	0.48	0.49	0.45	0.46	0.46	-4.25%	907,737
Feb 9, 2026	0.44	0.48	0.42	0.48	0.48	8.07%	1,574,647
Feb 6, 2026	0.43	0.46	0.42	0.44	0.44	3.07%	1,347,715
Feb 5, 2026	0.48	0.48	0.43	0.43	0.43	-12.92%	1,959,093
Feb 4, 2026	0.52	0.53	0.46	0.49	0.49	-3.94%	2,525,339
Feb 3, 2026	0.52	0.52	0.48	0.51	0.51	8.44%	1,431,870
Feb 2, 2026	0.49	0.52	0.45	0.47	0.47	-7.75%	2,379,888
Jan 30, 2026	0.50	0.54	0.48	0.51	0.51	-10.53%	4,971,066
Jan 29, 2026	0.60	0.63	0.55	0.57	0.57	-3.18%	2,187,149
Jan 28, 2026	0.59	0.64	0.55	0.59	0.59	1.08%	6,918,077
Jan 27, 2026	0.52	0.58	0.50	0.58	0.58	13.26%	2,875,919
Jan 26, 2026	0.51	0.56	0.50	0.51	0.51	5.78%	10,735,239
Jan 23, 2026	0.50	0.50	0.48	0.49	0.49	1.27%	4,135,335
Jan 22, 2026	0.48	0.49	0.44	0.48	0.48	6.67%	3,296,411
Jan 21, 2026	0.47	0.48	0.43	0.45	0.45	-2.89%	2,158,356
Jan 20, 2026	0.44	0.46	0.42	0.46	0.46	7.39%	3,273,074
Jan 16, 2026	0.42	0.44	0.40	0.43	0.43	4.23%	3,940,403
Jan 15, 2026	0.42	0.42	0.40	0.41	0.41	4.81%	2,203,916
Jan 14, 2026	0.40	0.41	0.39	0.40	0.40	-0.78%	959,639
Jan 13, 2026	0.42	0.42	0.39	0.40	0.40	-4.10%	714,559
Jan 12, 2026	0.40	0.43	0.40	0.42	0.42	2.70%	1,166,494
Jan 9, 2026	0.40	0.41	0.37	0.40	0.40	6.37%	3,017,483
Jan 8, 2026	0.35	0.39	0.35	0.38	0.38	3.26%	1,422,834
Jan 7, 2026	0.37	0.38	0.35	0.37	0.37	-1.92%	902,231
Jan 6, 2026	0.39	0.42	0.37	0.38	0.38	0.59%	667,124
Jan 5, 2026	0.37	0.39	0.37	0.37	0.37	2.81%	2,139,585
Jan 2, 2026	0.38	0.41	0.36	0.36	0.36	-5.03%	2,694,791
Dec 31, 2025	0.38	0.40	0.38	0.38	0.38	-3.68%	741,263
Dec 30, 2025	0.44	0.44	0.39	0.40	0.40	-0.60%	2,053,532
Dec 29, 2025	0.43	0.44	0.38	0.40	0.40	-11.33%	1,828,717
Dec 26, 2025	0.43	0.46	0.41	0.45	0.45	11.11%	1,980,711
Dec 24, 2025	0.39	0.43	0.39	0.41	0.41	-3.34%	460,572
Dec 23, 2025	0.40	0.43	0.39	0.42	0.42	2.85%	1,638,497
Dec 22, 2025	0.41	0.43	0.39	0.41	0.41	-0.63%	2,283,447
Dec 19, 2025	0.39	0.41	0.36	0.41	0.41	5.94%	1,610,518
Dec 18, 2025	0.38	0.41	0.38	0.39	0.39	0.65%	1,118,838
Dec 17, 2025	0.37	0.39	0.35	0.38	0.38	2.64%	1,494,611
Dec 16, 2025	0.38	0.39	0.37	0.37	0.37	-2.45%	1,163,207
Dec 15, 2025	0.41	0.41	0.38	0.38	0.38	-1.92%	1,561,017
Dec 12, 2025	0.43	0.43	0.37	0.39	0.39	-1.66%	1,668,195
Dec 11, 2025	0.40	0.41	0.38	0.40	0.40	4.63%	1,729,898
Dec 10, 2025	0.36	0.38	0.34	0.38	0.38	4.28%	2,146,125
Dec 9, 2025	0.36	0.37	0.35	0.36	0.36	1.96%	782,691
Dec 8, 2025	0.39	0.39	0.34	0.36	0.36	-2.21%	1,687,856
Dec 5, 2025	0.36	0.37	0.35	0.37	0.37	3.10%	917,505
Dec 4, 2025	0.34	0.36	0.32	0.36	0.36	4.41%	893,557
Dec 3, 2025	0.34	0.35	0.32	0.34	0.34	2.22%	2,787,840
Dec 2, 2025	0.34	0.34	0.30	0.33	0.33	3.74%	1,565,000