First Mining Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	9,452,089
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
Mar 13, 2026	0.56	0.56	0.51	0.52	0.52	-7.14%	3,136,911
Mar 12, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,283,320
Mar 11, 2026	0.59	0.60	0.57	0.57	0.57	-5.00%	1,558,109
Mar 10, 2026	0.59	0.62	0.57	0.60	0.60	3.45%	2,378,631
Mar 9, 2026	0.55	0.58	0.53	0.58	0.58	3.57%	2,286,094
Mar 6, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	923,689
Mar 5, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	2,457,960
Mar 4, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	1,660,680
Mar 3, 2026	0.62	0.62	0.57	0.61	0.61	-6.15%	4,348,516
Mar 2, 2026	0.68	0.68	0.63	0.65	0.65	1.56%	5,066,735
Feb 27, 2026	0.65	0.67	0.63	0.64	0.64	-1.54%	3,569,590
Feb 26, 2026	0.61	0.65	0.60	0.65	0.65	6.56%	2,794,989
Feb 25, 2026	0.62	0.62	0.60	0.61	0.61	-	1,810,612
Feb 24, 2026	0.61	0.62	0.59	0.61	0.61	-3.17%	7,397,612
Feb 23, 2026	0.62	0.65	0.61	0.63	0.63	3.28%	3,193,902
Feb 20, 2026	0.65	0.67	0.60	0.61	0.61	-4.69%	17,087,427