First Mining Gold Corp. (TSX:FF)
Canada · Delayed Price · Currency is CAD 0.3400
+0.0200 (6.25%)
Oct 31, 2025, 4:00 PM EDT
First Mining Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,533,700 |
| 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% | 4,021,800 |
| Oct 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 4,002,633 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -6.45% | 6,498,917 |
| Oct 20, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 8.77% | 2,886,933 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 3,081,000 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -1.56% | 2,789,339 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 3,703,830 |
| Oct 14, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 6.90% | 3,697,000 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -1.69% | 5,437,100 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.81% | 5,699,100 |
| Oct 8, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 6.67% | 4,901,300 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 1,843,200 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 10.53% | 4,782,200 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 1,726,400 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.69% | 3,771,725 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 2,622,600 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 2,662,400 |
| Sep 29, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 3.45% | 6,666,523 |
| Sep 26, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 0.87% | 1,858,501 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 2,081,746 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.59% | 1,986,743 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 3,168,706 |
| Sep 22, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 2,502,100 |
| Sep 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 2,678,600 |
| Sep 18, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 4,250,400 |
| Sep 17, 2025 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | -5.08% | 3,643,100 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -9.23% | 4,170,200 |
| Sep 15, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | 17.12% | 6,784,023 |
| Sep 12, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 11.00% | 3,017,304 |
| Sep 11, 2025 | 0.26 | 0.28 | 0.23 | 0.25 | 0.25 | - | 4,820,624 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,244,500 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 4,077,500 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 10.34% | 2,193,100 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.57% | 1,524,614 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,930,800 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 2,162,244 |
| Sep 2, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 5,585,343 |
| Aug 29, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 1,881,500 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 552,300 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 822,533 |
| Aug 26, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 1,921,800 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 934,600 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,473,228 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 436,400 |