First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	0.35	0.35	0.32	0.33	0.33	-1.49%	1,212,210
Nov 10, 2025	0.33	0.35	0.33	0.34	0.34	6.35%	4,930,865
Nov 7, 2025	0.31	0.33	0.30	0.32	0.32	-	2,431,527
Nov 6, 2025	0.32	0.32	0.31	0.32	0.32	-	2,544,882
Nov 5, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	1,878,728
Nov 4, 2025	0.33	0.34	0.30	0.31	0.31	-6.06%	4,514,234
Nov 3, 2025	0.34	0.34	0.31	0.33	0.33	-2.94%	2,721,604
Oct 31, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	7,214,136
Oct 30, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	845,107
Oct 29, 2025	0.32	0.33	0.31	0.31	0.31	-4.69%	3,414,233
Oct 28, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	1,533,671
Oct 27, 2025	0.30	0.32	0.29	0.31	0.31	1.64%	3,383,139
Oct 24, 2025	0.30	0.31	0.30	0.31	0.31	-	1,900,247
Oct 23, 2025	0.30	0.32	0.29	0.31	0.31	3.39%	4,021,789
Oct 22, 2025	0.28	0.30	0.28	0.30	0.30	1.72%	4,002,633