First Mining Gold Corp. (TSX:FF)
Canada
· Delayed Price · Currency is CAD 0.1650
+0.0100 (6.45%)
May 2, 2025, 3:59 PM EDT
First Mining Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 292,704 |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 767,409 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 910,330 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 786,500 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,363,110 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,232,100 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 2,144,229 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.64% | 1,859,634 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 1,732,626 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.64% | 2,188,700 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.67% | 2,244,200 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 2,351,309 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 805,500 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,233,800 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 789,016 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 556,509 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 644,524 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,254,346 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,050,300 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,229,900 |
| Apr 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,172,600 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 697,238 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 394,600 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 1,397,500 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.82% | 1,118,129 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.85% | 234,500 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 395,004 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 1,563,100 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 576,918 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 431,637 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 674,837 |
| Mar 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 1,483,700 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,039,817 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,514,700 |
| Mar 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 2,248,000 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.96% | 168,700 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.00% | 1,527,300 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 280,102 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,127,905 |
| Mar 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 230,200 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 171,900 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,363,600 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,355,847 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 731,200 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 488,502 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 158,211 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,443,833 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 2,018,027 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 347,100 |
| Feb 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 807,300 |