First Mining Gold Corp. (FFMGF)
OTCMKTS · Delayed Price · Currency is USD
0.2263
+0.0003 (0.13%)
Oct 28, 2025, 3:57 PM EDT
First Mining Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.13% | 1,012,712 |
| Oct 27, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.00% | 899,695 |
| Oct 24, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.75% | 743,650 |
| Oct 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.31% | 901,943 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 0.48% | 699,564 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -5.04% | 1,909,571 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.63% | 1,590,440 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.05% | 2,734,789 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -0.96% | 2,300,086 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.50% | 3,360,038 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.07% | 1,094,911 |
| Oct 13, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | 9.63% | 2,807,157 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.43% | 4,206,847 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.41% | 1,509,306 |
| Oct 8, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 5.04% | 2,749,051 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.02% | 833,211 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 8.25% | 1,426,327 |
| Oct 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.07% | 1,620,129 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.31% | 1,684,221 |
| Oct 1, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.87% | 992,834 |
| Sep 30, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -5.09% | 1,143,241 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.33% | 1,939,456 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.50% | 1,424,997 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.41% | 1,192,245 |
| Sep 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.37% | 992,781 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.90% | 1,194,841 |
| Sep 22, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -0.16% | 1,625,907 |
| Sep 19, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.06% | 1,144,365 |
| Sep 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.89% | 1,675,256 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.49% | 2,957,011 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -6.50% | 2,863,506 |
| Sep 15, 2025 | 0.21 | 0.24 | 0.19 | 0.24 | 0.24 | 20.15% | 3,627,833 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 6.06% | 2,661,734 |
| Sep 11, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 1.82% | 3,165,699 |
| Sep 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.83% | 2,366,666 |
| Sep 9, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.39% | 5,680,535 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 12.25% | 2,072,883 |
| Sep 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,628,683 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.78% | 1,591,786 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.03% | 1,651,059 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 6.40% | 1,920,075 |
| Aug 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.64% | 1,858,662 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.63% | 1,168,047 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.03% | 622,903 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.52% | 2,058,725 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 3.75% | 685,749 |
| Aug 22, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 2.56% | 921,982 |
| Aug 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.13% | 563,521 |
| Aug 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.82% | 618,454 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.20% | 610,412 |