Skip to main content
First Mining Gold Corp. (TSX: FF)
Canada flag Canada · Delayed Price · Currency is CAD
0.123
+0.003 (2.08%)
Jan 9, 2025, 3:58 PM EST

First Mining Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20250.120.130.120.120.122.08%791,667
Jan 8, 20250.120.130.120.120.12-2.04%327,700
Jan 7, 20250.120.120.120.120.122.08%1,109,900
Jan 6, 20250.120.130.120.120.12-1,341,308
Jan 3, 20250.130.130.120.120.12-729,100
Jan 2, 20250.130.130.120.120.12-2,653,400
Dec 31, 20240.120.130.120.120.12-429,500
Dec 30, 20240.120.130.120.120.12-4.00%757,134
Dec 27, 20240.120.130.120.130.134.17%1,006,700
Dec 24, 20240.130.130.120.120.12-4.00%554,925
Dec 23, 20240.130.130.120.130.13-350,200
Dec 20, 20240.120.130.120.130.13-571,200
Dec 19, 20240.130.130.120.130.13-3.85%1,375,133
Dec 18, 20240.130.130.130.130.13-149,200
Dec 17, 20240.130.130.130.130.134.00%165,300
Dec 16, 20240.130.130.130.130.13-139,800
Dec 13, 20240.140.140.130.130.13-7.41%743,300
Dec 12, 20240.140.140.130.140.14-235,700
Dec 11, 20240.130.140.130.140.143.85%313,500
Dec 10, 20240.130.130.130.130.13-308,800
Dec 9, 20240.130.140.130.130.134.00%819,200
Dec 6, 20240.130.130.130.130.13-3.85%90,000
Dec 5, 20240.130.140.130.130.13-678,500
Dec 4, 20240.130.140.130.130.13-595,333
Dec 3, 20240.140.140.130.130.13-1,358,337
Dec 2, 20240.140.140.130.130.13-560,700
Nov 29, 20240.130.140.130.130.13-1.89%284,500
Nov 28, 20240.140.140.130.130.131.92%211,800
Nov 27, 20240.140.140.130.130.13-130,700
Nov 26, 20240.130.130.130.130.134.00%747,900
Nov 25, 20240.130.130.130.130.13-400,700
Nov 22, 20240.130.130.130.130.13-3.85%2,084,100
Nov 21, 20240.140.140.130.130.13-1,171,000
Nov 20, 20240.140.140.130.130.13-3.70%725,939
Nov 19, 20240.150.150.140.140.14-6.90%959,300
Nov 18, 20240.150.150.140.150.15-1,338,903
Nov 15, 20240.150.160.140.150.15-6.45%10,911,020
Nov 14, 20240.140.160.140.160.166.90%2,865,721
Nov 13, 20240.130.150.130.150.157.41%2,110,900
Nov 12, 20240.140.140.130.140.14-898,500
Nov 11, 20240.140.140.130.140.14-1,427,600
Nov 8, 20240.140.140.130.140.14-540,200
Nov 7, 20240.140.140.130.140.143.85%261,400
Nov 6, 20240.140.140.130.130.13-3.70%615,800
Nov 5, 20240.140.140.140.140.14-3.57%34,400
Nov 4, 20240.140.140.140.140.14-782,723
Nov 1, 20240.140.140.140.140.14-3.45%748,600
Oct 31, 20240.140.150.140.150.15-176,046
Oct 30, 20240.160.160.140.150.15-6.45%1,087,900
Oct 29, 20240.160.160.150.160.16-1,543,645
Oct 28, 20240.160.170.160.160.16-4.62%490,300
Oct 25, 20240.160.170.160.160.161.56%632,200
Oct 24, 20240.170.170.160.160.16-5.88%1,240,237
Oct 23, 20240.170.170.170.170.17-575,600
Oct 22, 20240.170.180.160.170.174.62%1,810,200
Oct 21, 20240.150.170.150.160.168.33%2,347,807
Oct 18, 20240.140.150.140.150.157.14%1,925,217
Oct 17, 20240.140.140.140.140.14-707,948
Oct 16, 20240.140.140.140.140.14-441,300
Oct 15, 20240.140.140.140.140.143.70%1,956,600
Oct 11, 20240.140.140.130.140.143.85%289,918
Oct 10, 20240.130.140.130.130.13-131,609
Oct 9, 20240.130.140.130.130.134.00%576,800
Oct 8, 20240.130.130.130.130.13-7.41%235,700
Oct 7, 20240.130.140.130.140.143.85%689,700
Oct 4, 20240.130.130.130.130.13-321,000
Oct 3, 20240.140.140.130.130.13-1.89%945,600
Oct 2, 20240.140.140.130.130.13-1.85%769,200
Oct 1, 20240.140.140.130.140.14-142,900
Sep 30, 20240.140.140.130.140.14-720,204
Sep 27, 20240.140.140.130.140.14-884,434
Sep 26, 20240.140.140.140.140.14-2,645,100
Sep 25, 20240.140.140.130.140.14-3.57%2,283,500
Sep 24, 20240.140.140.140.140.14-1,315,900
Sep 23, 20240.140.140.140.140.143.70%573,800
Sep 20, 20240.130.140.130.140.14-12.90%7,051,439
Sep 19, 20240.160.160.150.160.16-820,400
Sep 18, 20240.150.160.150.160.166.90%2,029,600
Sep 17, 20240.150.160.150.150.15-3.33%2,194,300
Sep 16, 20240.140.150.140.150.159.09%2,289,500
Sep 13, 20240.140.140.140.140.14-1.79%387,231
Sep 12, 20240.140.140.140.140.143.70%733,014
Sep 11, 20240.140.140.140.140.14-65,000
Sep 10, 20240.140.140.140.140.14-176,000
Sep 9, 20240.140.140.140.140.14-63,800
Sep 6, 20240.140.140.140.140.14-116,200
Sep 5, 20240.140.140.140.140.14-236,716
Sep 4, 20240.140.140.130.140.143.85%230,800
Sep 3, 20240.140.140.130.130.13-3.70%1,053,800
Aug 30, 20240.140.140.140.140.14-3.57%104,800
Aug 29, 20240.140.140.140.140.141.82%378,230
Aug 28, 20240.140.150.140.140.14-1.79%554,800
Aug 27, 20240.140.140.140.140.141.82%424,300
Aug 26, 20240.140.140.140.140.14-1.79%640,400
Aug 23, 20240.140.140.140.140.143.70%485,400
Aug 22, 20240.140.140.130.140.14-219,700
Aug 21, 20240.130.140.130.140.14-161,000
Aug 20, 20240.130.140.130.140.14-922,700
Aug 19, 20240.140.140.130.140.141.89%171,221
Aug 16, 20240.130.140.130.130.131.92%60,208