First Mining Gold Corp. (TSX:FF)
Canada · Delayed Price · Currency is CAD 0.1650
+0.0050 (3.13%)
Aug 1, 2025, 4:00 PM EDT
First Mining Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,131,038 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,638,900 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,312,900 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.49% | 2,059,100 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.52% | 2,716,806 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,302,117 |
| Jul 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,525,132 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,264,832 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,940,100 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,445,900 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 1,171,800 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 961,231 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 879,500 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.89% | 6,547,700 |
| Jul 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.33% | 524,000 |
| Jul 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.17% | 1,849,205 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,257,300 |
| Jul 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 463,000 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 764,805 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 842,148 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 3,480,200 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 438,212 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,866,240 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 734,200 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.33% | 1,863,300 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.32% | 499,000 |
| Jun 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 843,808 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 763,806 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,154,600 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 580,425 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 542,000 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,103,600 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 992,000 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 794,100 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.30% | 829,100 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.75% | 1,026,600 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,019,000 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,894,000 |
| Jun 9, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 2,959,736 |
| Jun 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,152,100 |
| Jun 5, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 2,801,500 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,892,716 |
| Jun 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,685,027 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 3,319,300 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 466,701 |
| May 29, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 5,393,200 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 511,118 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | 202,340 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.55% | 379,700 |
| May 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 615,148 |