First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.56	0.58	0.54	0.55	0.55	-5.17%	2,670,460
Jun 23, 2026	0.58	0.59	0.56	0.58	0.58	-3.33%	1,762,532
Jun 22, 2026	0.59	0.60	0.57	0.60	0.60	-	1,813,665
Jun 19, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	1,567,573
Jun 18, 2026	0.58	0.60	0.55	0.56	0.56	-5.08%	2,065,283
Jun 17, 2026	0.62	0.67	0.58	0.59	0.59	-3.28%	8,215,667
Jun 16, 2026	0.51	0.64	0.51	0.61	0.61	27.08%	9,065,419
Jun 15, 2026	0.46	0.50	0.45	0.48	0.48	9.09%	5,987,313
Jun 12, 2026	0.43	0.44	0.42	0.44	0.44	6.02%	1,748,998
Jun 11, 2026	0.42	0.43	0.40	0.42	0.42	-	3,713,467
Jun 10, 2026	0.42	0.42	0.37	0.42	0.42	-1.19%	8,984,738
Jun 9, 2026	0.44	0.45	0.41	0.42	0.42	-3.45%	2,091,976
Jun 8, 2026	0.47	0.47	0.44	0.44	0.44	-3.33%	2,242,783
Jun 5, 2026	0.48	0.49	0.45	0.45	0.45	-7.22%	20,624,821
Jun 4, 2026	0.51	0.51	0.48	0.49	0.49	-1.02%	4,604,966
Jun 3, 2026	0.50	0.52	0.49	0.49	0.49	-5.77%	1,647,802
Jun 2, 2026	0.49	0.52	0.48	0.52	0.52	6.12%	1,615,217
Jun 1, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	1,800,843
May 29, 2026	0.49	0.51	0.49	0.50	0.50	3.13%	1,927,873
May 28, 2026	0.47	0.49	0.47	0.48	0.48	1.05%	1,472,016
May 27, 2026	0.47	0.49	0.47	0.48	0.48	-2.06%	1,041,680
May 26, 2026	0.49	0.49	0.48	0.49	0.49	-	1,018,512
May 25, 2026	0.47	0.49	0.47	0.49	0.49	4.30%	916,619
May 22, 2026	0.47	0.48	0.47	0.47	0.47	-3.12%	810,947
May 21, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	1,281,331
May 20, 2026	0.48	0.50	0.47	0.49	0.49	2.08%	2,919,048
May 19, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	2,408,399
May 15, 2026	0.52	0.52	0.49	0.50	0.50	-7.41%	4,635,352
May 14, 2026	0.56	0.56	0.53	0.54	0.54	-1.82%	1,834,093