First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.59	0.63	0.57	0.63	0.63	12.50%	2,674,502
Nov 3, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	1,094,334
Nov 2, 2026	0.58	0.60	0.55	0.57	0.57	1.79%	2,127,531
Oct 30, 2026	0.58	0.59	0.55	0.56	0.56	-6.67%	2,871,730
Oct 29, 2026	0.63	0.63	0.60	0.60	0.60	-7.69%	1,302,963
Oct 28, 2026	0.62	0.65	0.61	0.65	0.65	3.17%	1,882,873
Oct 27, 2026	0.59	0.64	0.59	0.63	0.63	8.62%	2,015,122
Oct 26, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	3,192,417
Oct 23, 2026	0.58	0.61	0.57	0.60	0.60	3.45%	1,048,640
Oct 22, 2026	0.63	0.64	0.58	0.58	0.58	-9.38%	3,104,125
Oct 21, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	1,842,175
Oct 20, 2026	0.64	0.67	0.63	0.63	0.63	-4.55%	3,000,283
Oct 19, 2026	0.65	0.66	0.64	0.66	0.66	3.13%	1,183,208
Oct 16, 2026	0.67	0.69	0.64	0.64	0.64	-3.03%	2,536,364
Oct 15, 2026	0.68	0.68	0.64	0.66	0.66	-1.49%	2,613,120
Oct 14, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	2,429,934
Oct 13, 2026	0.72	0.72	0.68	0.68	0.68	-4.23%	2,310,756
Oct 9, 2026	0.67	0.72	0.67	0.71	0.71	7.58%	5,764,631
Oct 8, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	2,727,930
Oct 7, 2026	0.69	0.70	0.67	0.68	0.68	-4.23%	3,535,951
Oct 6, 2026	0.73	0.74	0.70	0.71	0.71	-1.39%	2,674,444
Oct 5, 2026	0.78	0.78	0.71	0.72	0.72	-7.69%	3,892,086
Oct 2, 2026	0.75	0.78	0.74	0.78	0.78	4.00%	2,967,425
Oct 1, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	1,628,387
Sep 30, 2026	0.80	0.82	0.77	0.79	0.79	-	2,727,591
Sep 29, 2026	0.80	0.82	0.79	0.79	0.79	-	3,792,497
Sep 28, 2026	0.80	0.81	0.78	0.79	0.79	-5.95%	3,977,720
Sep 25, 2026	0.81	0.84	0.80	0.84	0.84	3.70%	2,522,973
Sep 24, 2026	0.84	0.84	0.79	0.81	0.81	-3.57%	3,204,252
Sep 23, 2026	0.85	0.85	0.81	0.84	0.84	-3.45%	3,198,062
Sep 22, 2026	0.84	0.87	0.84	0.87	0.87	1.16%	2,220,101
Sep 21, 2026	0.84	0.88	0.83	0.86	0.86	-	9,443,477
Sep 18, 2026	0.86	0.88	0.82	0.86	0.86	-4.44%	62,941,138
Sep 17, 2026	0.90	0.93	0.89	0.90	0.90	1.12%	4,870,979
Sep 16, 2026	0.90	0.91	0.84	0.89	0.89	-1.11%	7,117,389
Sep 15, 2026	0.91	0.91	0.86	0.90	0.90	-	4,086,273
Sep 14, 2026	0.88	0.94	0.87	0.90	0.90	-	5,669,217
Sep 11, 2026	0.91	0.94	0.88	0.90	0.90	-	4,370,343
Sep 10, 2026	0.91	0.97	0.90	0.90	0.90	-3.23%	6,357,604
Sep 9, 2026	0.92	0.95	0.91	0.93	0.93	3.33%	1,971,405
Sep 8, 2026	0.90	0.93	0.88	0.90	0.90	-	4,181,604
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