First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	1,549,346
May 12, 2026	0.50	0.56	0.50	0.54	0.54	8.00%	5,974,990
May 11, 2026	0.51	0.53	0.49	0.50	0.50	-	1,804,800
May 8, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	1,248,814
May 7, 2026	0.49	0.52	0.48	0.50	0.50	1.02%	2,285,250
May 6, 2026	0.45	0.49	0.45	0.49	0.49	12.64%	2,160,304
May 5, 2026	0.45	0.46	0.44	0.44	0.44	-1.14%	2,025,558
May 4, 2026	0.45	0.46	0.44	0.44	0.44	-5.38%	1,950,193
May 1, 2026	0.44	0.47	0.44	0.47	0.47	8.14%	1,661,268
Apr 30, 2026	0.43	0.45	0.43	0.43	0.43	1.18%	1,958,327
Apr 29, 2026	0.44	0.45	0.42	0.43	0.43	-3.41%	3,052,687
Apr 28, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	2,612,126
Apr 27, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	2,064,367
Apr 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	1,321,988
Apr 23, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	2,157,892
Apr 22, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	2,163,164
Apr 21, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	3,306,775
Apr 20, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	1,974,659
Apr 17, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	1,484,569
Apr 16, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	1,427,692
Apr 15, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	1,595,304
Apr 14, 2026	0.51	0.53	0.51	0.52	0.52	4.00%	1,069,807
Apr 13, 2026	0.48	0.51	0.47	0.50	0.50	3.09%	1,255,133
Apr 10, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	2,013,704
Apr 9, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	832,975
Apr 8, 2026	0.54	0.55	0.49	0.50	0.50	-1.96%	2,275,728
Apr 7, 2026	0.52	0.52	0.49	0.51	0.51	-1.92%	1,436,840
Apr 6, 2026	0.50	0.53	0.49	0.52	0.52	4.00%	1,214,241
Apr 2, 2026	0.47	0.53	0.47	0.50	0.50	-1.96%	2,431,798
Apr 1, 2026	0.54	0.54	0.50	0.51	0.51	-1.92%	1,541,685
Mar 31, 2026	0.48	0.53	0.48	0.52	0.52	11.83%	2,496,538
Mar 30, 2026	0.47	0.48	0.46	0.47	0.47	3.33%	1,885,592
Mar 27, 2026	0.44	0.47	0.43	0.45	0.45	1.12%	2,515,189
Mar 26, 2026	0.45	0.47	0.44	0.45	0.45	-5.32%	2,699,328
Mar 25, 2026	0.49	0.49	0.47	0.47	0.47	2.17%	2,788,464
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%	9,451,589
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