Skip to main content
First Mining Gold Corp. (TSX:FF)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Feb 11, 2025, 9:30 AM EST

First Mining Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20250.130.140.130.140.147.69%1,360,956
Feb 7, 20250.140.140.130.130.13-3.70%1,319,600
Feb 6, 20250.140.140.130.140.14-86,100
Feb 5, 20250.140.140.140.140.14-1.82%1,168,912
Feb 4, 20250.140.140.130.140.141.85%214,016
Feb 3, 20250.130.140.130.140.14-1,432,800
Jan 31, 20250.130.140.130.140.143.85%2,597,500
Jan 30, 20250.130.140.130.130.134.00%716,300
Jan 29, 20250.130.130.130.130.13-176,048
Jan 28, 20250.130.130.120.130.134.17%712,617
Jan 27, 20250.130.130.120.120.12-7.69%476,603
Jan 24, 20250.130.140.130.130.13-497,329
Jan 23, 20250.130.130.130.130.13-362,700
Jan 22, 20250.130.140.130.130.13-970,000
Jan 21, 20250.130.130.120.130.138.33%707,900
Jan 20, 20250.120.130.120.120.12-994,500
Jan 17, 20250.120.120.120.120.12-394,500
Jan 16, 20250.120.120.120.120.12-490,800
Jan 15, 20250.120.120.120.120.124.35%537,500
Jan 14, 20250.120.120.120.120.12-4.17%955,700
Jan 13, 20250.120.120.120.120.12-190,200
Jan 10, 20250.130.130.120.120.12-2.04%1,148,600
Jan 9, 20250.120.130.120.120.122.08%791,700
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