First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.67	0.68	0.65	0.68	-	1.49%	4,911,725
Jan 22, 2026	0.63	0.68	0.61	0.67	0.67	8.06%	7,752,683
Jan 21, 2026	0.65	0.66	0.60	0.62	0.62	-3.13%	21,919,832
Jan 20, 2026	0.59	0.65	0.58	0.64	0.64	8.47%	9,847,297
Jan 19, 2026	0.59	0.60	0.58	0.59	0.59	-	1,605,325
Jan 16, 2026	0.57	0.60	0.56	0.59	0.59	3.51%	3,488,178
Jan 15, 2026	0.56	0.58	0.54	0.57	0.57	3.64%	3,101,981
Jan 14, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	7,018,711
Jan 13, 2026	0.59	0.59	0.54	0.56	0.56	-3.45%	3,436,131
Jan 12, 2026	0.58	0.60	0.57	0.58	0.58	3.57%	5,236,662
Jan 9, 2026	0.54	0.58	0.53	0.56	0.56	3.70%	6,828,154
Jan 8, 2026	0.50	0.54	0.50	0.54	0.54	5.88%	6,083,353
Jan 7, 2026	0.51	0.51	0.49	0.51	0.51	-	2,680,259
Jan 6, 2026	0.53	0.53	0.51	0.51	0.51	-	2,012,584
Jan 5, 2026	0.52	0.54	0.51	0.51	0.51	2.00%	3,396,812
Jan 2, 2026	0.55	0.55	0.49	0.50	0.50	-5.66%	5,174,053
Dec 31, 2025	0.53	0.54	0.52	0.53	0.53	-3.64%	929,320
Dec 30, 2025	0.56	0.57	0.53	0.55	0.55	-1.79%	2,877,044
Dec 29, 2025	0.55	0.57	0.53	0.56	0.56	-1.75%	2,467,301
Dec 24, 2025	0.57	0.57	0.54	0.57	0.57	1.79%	1,078,308
Dec 23, 2025	0.56	0.58	0.54	0.56	0.56	3.70%	2,092,504
Dec 22, 2025	0.58	0.59	0.54	0.54	0.54	-5.26%	2,371,566
Dec 19, 2025	0.52	0.57	0.51	0.57	0.57	11.76%	10,144,982
Dec 18, 2025	0.53	0.56	0.51	0.51	0.51	-1.92%	3,351,885
Dec 17, 2025	0.51	0.54	0.51	0.52	0.52	1.96%	2,330,099
Dec 16, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	1,501,314
Dec 15, 2025	0.56	0.56	0.52	0.52	0.52	-3.70%	5,107,428
Dec 12, 2025	0.56	0.57	0.52	0.54	0.54	-3.57%	3,631,817
Dec 11, 2025	0.53	0.57	0.52	0.56	0.56	7.69%	3,985,875
Dec 10, 2025	0.50	0.53	0.48	0.52	0.52	4.00%	4,550,568
Dec 9, 2025	0.50	0.51	0.48	0.50	0.50	3.09%	18,175,398
Dec 8, 2025	0.50	0.52	0.47	0.49	0.49	-3.00%	10,016,194
Dec 5, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	7,767,797
Dec 4, 2025	0.49	0.51	0.47	0.51	0.51	6.25%	7,846,714
Dec 3, 2025	0.47	0.49	0.46	0.48	0.48	4.35%	11,267,097
Dec 2, 2025	0.45	0.47	0.42	0.46	0.46	1.10%	5,447,488
Dec 1, 2025	0.45	0.47	0.44	0.46	0.46	9.64%	7,559,673
Nov 28, 2025	0.37	0.44	0.36	0.42	0.42	15.28%	9,178,725
Nov 27, 2025	0.36	0.38	0.35	0.36	0.36	1.41%	1,566,489
Nov 26, 2025	0.35	0.36	0.34	0.36	0.36	5.97%	2,950,194
Nov 25, 2025	0.32	0.36	0.32	0.34	0.34	4.69%	3,423,190
Nov 24, 2025	0.34	0.35	0.32	0.32	0.32	-3.03%	4,503,550
Nov 21, 2025	0.31	0.34	0.31	0.33	0.33	4.76%	9,600,599
Nov 20, 2025	0.34	0.34	0.31	0.32	0.32	-7.35%	4,505,952
Nov 19, 2025	0.35	0.35	0.31	0.34	0.34	-1.45%	13,516,665
Nov 18, 2025	0.37	0.38	0.34	0.35	0.35	-5.48%	13,923,967
Nov 17, 2025	0.38	0.39	0.36	0.37	0.37	-2.67%	13,865,396
Nov 14, 2025	0.36	0.38	0.35	0.38	0.38	-	7,254,397
Nov 13, 2025	0.35	0.38	0.34	0.38	0.38	8.70%	9,367,908
Nov 12, 2025	0.33	0.35	0.32	0.35	0.35	4.55%	2,326,972