First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.90	0.94	0.89	0.90	0.90	-3.23%	3,361,539
Sep 3, 2026	0.87	0.93	0.86	0.93	0.93	10.71%	4,219,057
Sep 2, 2026	0.85	0.87	0.82	0.84	0.84	3.70%	3,038,716
Sep 1, 2026	0.86	0.87	0.81	0.81	0.81	-7.95%	2,151,365
Aug 31, 2026	0.87	0.90	0.86	0.88	0.88	-1.12%	2,981,264
Aug 28, 2026	0.96	0.96	0.88	0.89	0.89	-8.25%	6,489,894
Aug 27, 2026	0.95	0.97	0.95	0.97	0.97	3.19%	4,383,112
Aug 26, 2026	0.93	0.95	0.92	0.94	0.94	-	1,952,889
Aug 25, 2026	0.92	0.96	0.92	0.94	0.94	1.08%	5,863,122
Aug 24, 2026	0.94	0.98	0.91	0.93	0.93	-1.06%	5,665,647
Aug 21, 2026	0.90	0.95	0.90	0.94	0.94	4.44%	11,184,861
Aug 20, 2026	0.93	0.93	0.88	0.90	0.90	-3.23%	4,976,984
Aug 19, 2026	0.86	0.94	0.86	0.93	0.93	8.14%	9,048,827
Aug 18, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	2,682,169
Aug 17, 2026	0.83	0.88	0.83	0.87	0.87	3.57%	4,604,534
Aug 14, 2026	0.81	0.85	0.81	0.84	0.84	2.44%	2,299,028
Aug 13, 2026	0.78	0.83	0.75	0.82	0.82	5.13%	5,048,863
Aug 12, 2026	0.79	0.82	0.77	0.78	0.78	-2.50%	4,663,206
Aug 11, 2026	0.79	0.81	0.78	0.80	0.80	2.56%	4,584,337
Aug 10, 2026	0.73	0.79	0.72	0.78	0.78	5.41%	4,784,601
Aug 7, 2026	0.74	0.75	0.71	0.74	0.74	2.78%	3,564,258
Aug 6, 2026	0.67	0.72	0.66	0.72	0.72	4.35%	4,058,619
Aug 5, 2026	0.64	0.69	0.63	0.69	0.69	11.29%	6,770,606
Aug 4, 2026	0.60	0.63	0.60	0.62	0.62	5.08%	5,212,297
Jul 31, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	1,039,205
Jul 30, 2026	0.62	0.63	0.59	0.60	0.60	-1.64%	3,953,531
Jul 29, 2026	0.62	0.64	0.59	0.61	0.61	-1.61%	2,139,100
Jul 28, 2026	0.63	0.63	0.59	0.62	0.62	-1.59%	2,043,771
Jul 27, 2026	0.64	0.64	0.61	0.63	0.63	1.61%	1,380,194
Jul 24, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	2,717,294
Jul 23, 2026	0.62	0.64	0.59	0.63	0.63	-1.56%	3,295,634
Jul 22, 2026	0.63	0.66	0.63	0.64	0.64	3.23%	1,673,817
Jul 21, 2026	0.62	0.64	0.61	0.62	0.62	3.33%	1,894,866
Jul 20, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	1,235,070
Jul 17, 2026	0.59	0.62	0.58	0.61	0.61	1.67%	2,177,371
Jul 16, 2026	0.62	0.64	0.60	0.60	0.60	-4.76%	3,474,587
Jul 15, 2026	0.65	0.65	0.61	0.63	0.63	-3.08%	1,678,340
Jul 14, 2026	0.65	0.68	0.64	0.65	0.65	1.56%	3,599,927
Jul 13, 2026	0.66	0.66	0.61	0.64	0.64	-3.03%	2,991,923
Jul 10, 2026	0.67	0.69	0.65	0.66	0.66	-1.49%	1,463,004
Jul 9, 2026	0.68	0.71	0.66	0.67	0.67	-1.47%	2,746,907
Jul 8, 2026	0.69	0.69	0.64	0.68	0.68	-1.45%	3,806,655
Jul 7, 2026	0.75	0.75	0.68	0.69	0.69	-9.21%	3,784,452
Jul 6, 2026	0.73	0.77	0.70	0.76	0.76	5.56%	5,701,747
Jul 3, 2026	0.69	0.72	0.67	0.72	0.72	4.35%	4,235,317
Jul 2, 2026	0.73	0.78	0.66	0.69	0.69	11.29%	6,472,067
Jun 30, 2026	0.65	0.65	0.62	0.62	0.62	-6.06%	2,649,947
Jun 29, 2026	0.68	0.69	0.64	0.66	0.66	-2.94%	5,171,116
Jun 26, 2026	0.61	0.68	0.60	0.68	0.68	15.25%	7,713,331
Jun 25, 2026	0.58	0.61	0.57	0.59	0.59	7.27%	2,501,407