First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.43	0.49	0.43	0.46	0.46	6.98%	4,065,535
Mar 23, 2026	0.39	0.45	0.39	0.43	0.43	8.86%	9,865,547
Mar 20, 2026	0.43	0.43	0.40	0.40	0.40	-7.06%	6,114,462
Mar 19, 2026	0.42	0.43	0.38	0.43	0.43	-9.57%	9,452,089
Mar 18, 2026	0.49	0.50	0.47	0.47	0.47	-6.00%	6,001,194
Mar 17, 2026	0.52	0.53	0.50	0.50	0.50	-5.66%	1,150,355
Mar 16, 2026	0.51	0.54	0.50	0.53	0.53	1.92%	4,005,507
Mar 13, 2026	0.56	0.56	0.51	0.52	0.52	-7.14%	3,136,911
Mar 12, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,283,320
Mar 11, 2026	0.59	0.60	0.57	0.57	0.57	-5.00%	1,558,109
Mar 10, 2026	0.59	0.62	0.57	0.60	0.60	3.45%	2,378,631
Mar 9, 2026	0.55	0.58	0.53	0.58	0.58	3.57%	2,286,094
Mar 6, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	923,689
Mar 5, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	2,457,960
Mar 4, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	1,660,680
Mar 3, 2026	0.62	0.62	0.57	0.61	0.61	-6.15%	4,348,516
Mar 2, 2026	0.68	0.68	0.63	0.65	0.65	1.56%	5,066,735
Feb 27, 2026	0.65	0.67	0.63	0.64	0.64	-1.54%	3,569,590
Feb 26, 2026	0.61	0.65	0.60	0.65	0.65	6.56%	2,794,989
Feb 25, 2026	0.62	0.62	0.60	0.61	0.61	-	1,810,612
Feb 24, 2026	0.61	0.62	0.59	0.61	0.61	-3.17%	7,397,612
Feb 23, 2026	0.62	0.65	0.61	0.63	0.63	3.28%	3,193,902
Feb 20, 2026	0.65	0.67	0.60	0.61	0.61	-4.69%	17,087,427
Feb 19, 2026	0.58	0.65	0.57	0.64	0.64	10.34%	3,742,496
Feb 18, 2026	0.59	0.61	0.56	0.58	0.58	-	3,211,961
Feb 17, 2026	0.56	0.59	0.55	0.58	0.58	-	4,503,986
Feb 13, 2026	0.61	0.62	0.58	0.58	0.58	-3.33%	4,552,777
Feb 12, 2026	0.65	0.65	0.60	0.60	0.60	-6.25%	2,603,145
Feb 11, 2026	0.63	0.67	0.60	0.64	0.64	6.67%	4,145,961
Feb 10, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	2,726,926
Feb 9, 2026	0.61	0.66	0.60	0.65	0.65	10.17%	4,539,964
Feb 6, 2026	0.60	0.62	0.59	0.59	0.59	1.72%	2,539,022
Feb 5, 2026	0.61	0.62	0.58	0.58	0.58	-12.12%	5,924,787
Feb 4, 2026	0.73	0.73	0.63	0.66	0.66	-7.04%	7,746,697
Feb 3, 2026	0.68	0.71	0.66	0.71	0.71	9.23%	5,676,815
Feb 2, 2026	0.65	0.71	0.63	0.65	0.65	-4.41%	7,238,567
Jan 30, 2026	0.69	0.73	0.66	0.68	0.68	-10.53%	13,678,721
Jan 29, 2026	0.83	0.85	0.75	0.76	0.76	-5.00%	9,295,069
Jan 28, 2026	0.80	0.86	0.76	0.80	0.80	1.27%	12,333,674
Jan 27, 2026	0.71	0.80	0.68	0.79	0.79	11.27%	11,112,958
Jan 26, 2026	0.71	0.76	0.70	0.71	0.71	2.90%	14,775,420
Jan 23, 2026	0.67	0.69	0.65	0.69	0.69	2.99%	5,611,786
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